Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 82.71 | 82.19 | 82.19 | 82.19 | 5,740,095 | -0.85(-1.02%) |
Dec 30, 2015 | 83.30 | 83.48 | 82.83 | 83.03 | 4,808,975 | -0.20(-0.24%) |
Dec 29, 2015 | 82.68 | 83.36 | 82.68 | 83.23 | 5,286,863 | +0.65(+0.78%) |
Dec 28, 2015 | 82.55 | 82.79 | 82.35 | 82.59 | 5,078,116 | -0.40(-0.48%) |
Dec 24, 2015 | 82.51 | 82.99 | 82.99 | 82.99 | 3,182,512 | +0.18(+0.22%) |
Dec 23, 2015 | 82.50 | 82.95 | 82.20 | 82.80 | 6,913,675 | +0.62(+0.76%) |
Dec 22, 2015 | 81.54 | 82.31 | 80.93 | 82.18 | 6,975,932 | +0.90(+1.11%) |
Dec 21, 2015 | 81.88 | 82.35 | 80.69 | 81.27 | 10,401,235 | -0.30(-0.36%) |
Dec 18, 2015 | 82.47 | 82.47 | 81.57 | 81.57 | 18,705,398 | -1.35(-1.63%) |
Dec 17, 2015 | 84.14 | 84.22 | 82.91 | 82.92 | 10,924,545 | -1.29(-1.53%) |
Dec 16, 2015 | 83.72 | 84.40 | 82.83 | 84.21 | 10,220,842 | +0.90(+1.08%) |
Dec 15, 2015 | 82.13 | 83.76 | 82.13 | 83.31 | 11,602,557 | +1.58(+1.94%) |
Dec 14, 2015 | 81.33 | 81.79 | 80.63 | 81.73 | 13,299,213 | +0.38(+0.46%) |
Dec 11, 2015 | 81.91 | 81.91 | 81.15 | 81.35 | 9,744,573 | -0.77(-0.94%) |
Dec 10, 2015 | 81.85 | 82.68 | 81.45 | 82.12 | 8,094,997 | +0.39(+0.48%) |
Dec 09, 2015 | 81.72 | 82.68 | 81.35 | 81.73 | 9,932,626 | -0.22(-0.26%) |
Dec 08, 2015 | 82.39 | 82.60 | 81.54 | 81.95 | 10,005,412 | -0.72(-0.87%) |
Dec 07, 2015 | 82.10 | 82.80 | 82.09 | 82.67 | 9,077,604 | +0.30(+0.36%) |
Dec 04, 2015 | 81.13 | 82.41 | 81.03 | 82.37 | 9,805,616 | +1.73(+2.14%) |
Dec 03, 2015 | 81.83 | 81.91 | 80.26 | 80.64 | 15,009,204 | -1.01(-1.23%) |
Dec 02, 2015 | 82.01 | 82.35 | 81.60 | 81.65 | 8,278,431 | -0.25(-0.30%) |
Dec 01, 2015 | 81.39 | 82.00 | 80.91 | 81.90 | 9,431,407 | +0.90(+1.11%) |
Nov 30, 2015 | 81.99 | 81.99 | 81.00 | 81.00 | 11,216,662 | -0.90(-1.10%) |
Nov 27, 2015 | 81.83 | 82.11 | 81.44 | 81.91 | 2,941,888 | +0.33(+0.40%) |
Nov 25, 2015 | 81.75 | 81.58 | 81.58 | 81.58 | 6,750,230 | -0.06(-0.08%) |
Nov 24, 2015 | 81.46 | 82.24 | 81.46 | 81.64 | 9,364,409 | -0.58(-0.71%) |
Nov 23, 2015 | 81.92 | 82.41 | 81.76 | 82.23 | 8,411,985 | +0.23(+0.28%) |
Nov 20, 2015 | 82.00 | 82.25 | 81.77 | 81.99 | 9,588,303 | +0.59(+0.73%) |
Nov 19, 2015 | 81.54 | 81.55 | 81.06 | 81.40 | 6,498,779 | -0.14(-0.18%) |
Nov 18, 2015 | 80.64 | 81.65 | 80.46 | 81.54 | 8,983,093 | +0.93(+1.15%) |
Nov 17, 2015 | 80.49 | 80.78 | 80.12 | 80.61 | 6,451,385 | +0.22(+0.28%) |
Nov 16, 2015 | 79.73 | 80.45 | 79.46 | 80.39 | 7,245,077 | +1.06(+1.34%) |
Nov 13, 2015 | 79.46 | 80.16 | 79.22 | 79.33 | 10,724,184 | -0.31(-0.39%) |
Nov 12, 2015 | 80.33 | 80.70 | 79.60 | 79.64 | 8,711,035 | -1.26(-1.56%) |
Nov 11, 2015 | 80.84 | 81.29 | 80.61 | 80.90 | 7,912,945 | +0.33(+0.40%) |
Nov 10, 2015 | 80.22 | 80.82 | 79.96 | 80.58 | 6,438,642 | +0.48(+0.60%) |
Nov 09, 2015 | 80.53 | 80.69 | 79.86 | 80.09 | 8,338,330 | -0.86(-1.06%) |
Nov 06, 2015 | 80.67 | 80.95 | 80.11 | 80.95 | 7,832,819 | -0.33(-0.40%) |
Nov 05, 2015 | 81.21 | 81.40 | 80.55 | 81.27 | 8,241,325 | +0.31(+0.38%) |
Nov 04, 2015 | 80.93 | 81.32 | 80.77 | 80.96 | 7,041,076 | -0.02(-0.02%) |
Nov 03, 2015 | 80.89 | 81.24 | 80.31 | 80.98 | 7,842,756 | -0.17(-0.21%) |
Nov 02, 2015 | 80.36 | 81.28 | 80.09 | 81.15 | 7,929,540 | +0.91(+1.13%) |
Oct 30, 2015 | 80.64 | 81.11 | 80.23 | 80.24 | 13,245,854 | -0.27(-0.34%) |
Oct 29, 2015 | 79.80 | 80.64 | 79.52 | 80.51 | 7,983,394 | +0.71(+0.89%) |
Oct 28, 2015 | 79.78 | 79.80 | 79.03 | 79.80 | 9,136,093 | +0.23(+0.29%) |
Oct 27, 2015 | 79.36 | 80.14 | 79.19 | 79.57 | 11,184,535 | +0.20(+0.25%) |
Oct 26, 2015 | 79.46 | 79.65 | 79.02 | 79.38 | 9,520,529 | -0.29(-0.37%) |
Oct 23, 2015 | 79.33 | 80.12 | 79.05 | 79.67 | 11,556,853 | +0.62(+0.78%) |
Oct 22, 2015 | 77.72 | 79.27 | 77.14 | 79.05 | 12,449,504 | +1.51(+1.95%) |
Oct 21, 2015 | 77.55 | 78.01 | 77.10 | 77.54 | 8,930,962 | +0.03(+0.04%) |
Oct 20, 2015 | 77.80 | 78.03 | 77.29 | 77.51 | 7,607,041 | -0.28(-0.36%) |
Oct 19, 2015 | 77.87 | 77.99 | 77.29 | 77.79 | 10,985,936 | -0.24(-0.31%) |
Oct 16, 2015 | 77.73 | 78.08 | 77.36 | 78.03 | 11,955,202 | +0.87(+1.12%) |
Oct 15, 2015 | 75.45 | 77.32 | 75.34 | 77.16 | 12,038,848 | +2.08(+2.77%) |
Oct 14, 2015 | 75.62 | 76.21 | 74.75 | 75.08 | 11,182,880 | -0.73(-0.96%) |
Oct 13, 2015 | 75.29 | 76.43 | 74.90 | 75.81 | 16,068,121 | -0.43(-0.56%) |
Oct 12, 2015 | 75.51 | 76.62 | 75.44 | 76.24 | 11,276,843 | +0.49(+0.65%) |
Oct 09, 2015 | 75.56 | 76.21 | 75.28 | 75.75 | 10,399,491 | +0.23(+0.30%) |
Oct 08, 2015 | 75.22 | 75.61 | 74.51 | 75.52 | 8,927,645 | +0.08(+0.11%) |
Oct 07, 2015 | 74.86 | 75.79 | 74.21 | 75.44 | 11,918,793 | +1.24(+1.67%) |
Oct 06, 2015 | 75.07 | 75.18 | 73.54 | 74.20 | 10,532,409 | -1.06(-1.41%) |
Oct 05, 2015 | 74.81 | 75.31 | 74.72 | 75.26 | 11,859,407 | +0.66(+0.88%) |
Oct 02, 2015 | 73.18 | 74.63 | 72.94 | 74.60 | 10,535,977 | +0.60(+0.82%) |