Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.59 | 74.68 | 74.68 | 74.68 | 836,800 | -0.95(-1.26%) |
Dec 30, 2015 | 77.10 | 77.10 | 75.33 | 75.63 | 697,270 | -1.41(-1.83%) |
Dec 29, 2015 | 77.27 | 77.77 | 76.01 | 77.04 | 474,619 | +0.09(+0.12%) |
Dec 28, 2015 | 76.44 | 77.32 | 75.65 | 76.95 | 696,350 | +0.13(+0.17%) |
Dec 24, 2015 | 76.21 | 76.82 | 76.82 | 76.82 | 264,000 | +1.00(+1.32%) |
Dec 23, 2015 | 77.22 | 77.47 | 75.21 | 75.82 | 653,145 | -0.70(-0.91%) |
Dec 22, 2015 | 76.34 | 76.91 | 75.10 | 76.52 | 500,979 | +0.32(+0.42%) |
Dec 21, 2015 | 76.73 | 77.44 | 75.20 | 76.20 | 658,538 | -0.07(-0.09%) |
Dec 18, 2015 | 77.32 | 78.93 | 76.16 | 76.27 | 1,946,749 | -1.67(-2.14%) |
Dec 17, 2015 | 78.00 | 79.50 | 77.75 | 77.94 | 951,286 | +0.07(+0.09%) |
Dec 16, 2015 | 78.98 | 79.19 | 75.12 | 77.87 | 1,563,580 | -0.59(-0.75%) |
Dec 15, 2015 | 77.49 | 79.82 | 76.78 | 78.46 | 573,197 | +1.86(+2.43%) |
Dec 14, 2015 | 77.00 | 78.31 | 75.45 | 76.60 | 632,909 | -0.58(-0.75%) |
Dec 11, 2015 | 79.17 | 79.92 | 76.61 | 77.18 | 615,852 | -3.37(-4.18%) |
Dec 10, 2015 | 81.61 | 82.90 | 80.40 | 80.55 | 535,889 | -0.98(-1.20%) |
Dec 09, 2015 | 82.24 | 83.15 | 79.88 | 81.53 | 791,974 | -1.23(-1.49%) |
Dec 08, 2015 | 82.23 | 83.14 | 80.86 | 82.76 | 678,158 | -0.45(-0.54%) |
Dec 07, 2015 | 83.08 | 83.60 | 81.85 | 83.21 | 536,885 | +0.40(+0.48%) |
Dec 04, 2015 | 81.84 | 82.89 | 80.59 | 82.81 | 455,449 | +1.03(+1.26%) |
Dec 03, 2015 | 83.48 | 83.48 | 81.02 | 81.78 | 484,140 | -1.42(-1.71%) |
Dec 02, 2015 | 82.91 | 83.78 | 81.91 | 83.20 | 892,475 | +0.84(+1.02%) |
Dec 01, 2015 | 82.00 | 82.82 | 81.40 | 82.36 | 795,221 | +1.05(+1.29%) |
Nov 30, 2015 | 83.29 | 83.29 | 80.85 | 81.31 | 654,177 | -1.50(-1.81%) |
Nov 27, 2015 | 81.99 | 83.00 | 81.42 | 82.81 | 429,689 | +0.59(+0.72%) |
Nov 25, 2015 | 81.68 | 82.22 | 82.22 | 82.22 | 638,400 | +0.44(+0.54%) |
Nov 24, 2015 | 81.40 | 82.16 | 79.63 | 81.78 | 839,272 | +0.33(+0.41%) |
Nov 23, 2015 | 79.97 | 82.06 | 79.78 | 81.45 | 763,657 | +1.30(+1.62%) |
Nov 20, 2015 | 81.06 | 81.06 | 79.94 | 80.15 | 720,811 | -0.28(-0.35%) |
Nov 19, 2015 | 79.73 | 80.58 | 78.78 | 80.43 | 769,473 | +0.44(+0.55%) |
Nov 18, 2015 | 79.22 | 80.15 | 79.10 | 79.99 | 546,847 | +0.97(+1.23%) |
Nov 17, 2015 | 76.90 | 79.55 | 75.98 | 79.02 | 1,048,093 | +2.35(+3.07%) |
Nov 16, 2015 | 74.67 | 76.81 | 74.51 | 76.67 | 741,314 | +1.69(+2.25%) |
Nov 13, 2015 | 75.83 | 76.07 | 74.19 | 74.98 | 550,389 | -1.11(-1.46%) |
Nov 12, 2015 | 77.97 | 78.80 | 75.83 | 76.09 | 716,607 | -2.46(-3.13%) |
Nov 11, 2015 | 77.82 | 79.00 | 76.55 | 78.55 | 913,854 | +1.40(+1.81%) |
Nov 10, 2015 | 74.69 | 77.26 | 74.15 | 77.15 | 831,909 | +2.25(+3.00%) |
Nov 09, 2015 | 76.19 | 76.84 | 73.70 | 74.90 | 689,949 | -1.41(-1.85%) |
Nov 06, 2015 | 73.80 | 76.71 | 72.97 | 76.31 | 1,142,153 | +2.44(+3.30%) |
Nov 05, 2015 | 74.95 | 77.55 | 71.56 | 73.87 | 2,053,858 | +2.11(+2.94%) |
Nov 04, 2015 | 77.15 | 77.98 | 71.50 | 71.76 | 1,821,319 | -5.24(-6.81%) |
Nov 03, 2015 | 75.72 | 77.82 | 74.72 | 77.00 | 758,935 | +1.30(+1.72%) |
Nov 02, 2015 | 73.97 | 76.67 | 73.51 | 75.70 | 1,016,639 | +1.81(+2.45%) |
Oct 30, 2015 | 74.11 | 74.49 | 72.10 | 73.89 | 945,204 | -0.36(-0.48%) |
Oct 29, 2015 | 73.07 | 75.00 | 71.50 | 74.25 | 1,323,609 | +1.25(+1.71%) |
Oct 28, 2015 | 71.68 | 73.55 | 71.39 | 73.00 | 808,895 | +1.10(+1.53%) |
Oct 27, 2015 | 70.74 | 72.56 | 70.47 | 71.90 | 1,175,156 | +0.69(+0.97%) |
Oct 26, 2015 | 71.07 | 71.55 | 70.30 | 71.21 | 704,428 | +0.83(+1.18%) |
Oct 23, 2015 | 69.80 | 70.72 | 68.66 | 70.38 | 1,034,756 | +1.53(+2.22%) |
Oct 22, 2015 | 68.02 | 68.88 | 67.64 | 68.85 | 1,174,075 | +0.72(+1.06%) |
Oct 21, 2015 | 69.90 | 69.90 | 66.76 | 68.13 | 1,558,254 | -1.25(-1.80%) |
Oct 20, 2015 | 73.71 | 74.96 | 69.09 | 69.38 | 2,376,360 | -4.70(-6.34%) |
Oct 19, 2015 | 74.16 | 74.93 | 73.83 | 74.08 | 745,809 | +0.13(+0.18%) |
Oct 16, 2015 | 75.85 | 75.85 | 73.87 | 73.95 | 767,474 | -1.65(-2.18%) |
Oct 15, 2015 | 73.26 | 75.61 | 72.88 | 75.60 | 852,935 | +2.77(+3.80%) |
Oct 14, 2015 | 74.06 | 75.15 | 72.66 | 72.83 | 910,093 | -1.44(-1.94%) |
Oct 13, 2015 | 77.69 | 78.60 | 73.08 | 74.27 | 1,996,615 | -3.98(-5.09%) |
Oct 12, 2015 | 78.31 | 78.73 | 77.57 | 78.25 | 285,380 | +0.11(+0.14%) |
Oct 09, 2015 | 77.11 | 78.73 | 75.91 | 78.14 | 591,971 | +1.35(+1.76%) |
Oct 08, 2015 | 77.04 | 77.30 | 75.45 | 76.79 | 682,909 | -0.36(-0.47%) |
Oct 07, 2015 | 75.09 | 77.25 | 74.76 | 77.15 | 730,461 | +2.50(+3.35%) |
Oct 06, 2015 | 75.54 | 76.44 | 74.18 | 74.65 | 461,816 | -1.18(-1.56%) |
Oct 05, 2015 | 74.72 | 75.97 | 74.51 | 75.83 | 691,799 | +1.19(+1.59%) |
Oct 02, 2015 | 71.80 | 74.86 | 71.65 | 74.64 | 648,697 | +1.81(+2.49%) |