Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.09 | 71.84 | 71.84 | 71.84 | 3,727,884 | -1.65(-2.25%) |
Dec 30, 2015 | 73.71 | 74.26 | 73.45 | 73.50 | 2,310,289 | -0.04(-0.06%) |
Dec 29, 2015 | 73.19 | 74.07 | 72.98 | 73.54 | 2,460,265 | +0.65(+0.89%) |
Dec 28, 2015 | 72.97 | 73.07 | 72.38 | 72.89 | 2,382,919 | -0.31(-0.42%) |
Dec 24, 2015 | 73.31 | 73.20 | 73.20 | 73.20 | 1,743,901 | -0.30(-0.41%) |
Dec 23, 2015 | 73.63 | 74.07 | 73.44 | 73.50 | 3,288,685 | +0.25(+0.34%) |
Dec 22, 2015 | 73.56 | 73.73 | 72.70 | 73.25 | 2,868,901 | -0.11(-0.15%) |
Dec 21, 2015 | 73.09 | 73.71 | 72.60 | 73.36 | 4,389,158 | +1.08(+1.50%) |
Dec 18, 2015 | 72.96 | 73.31 | 72.28 | 72.28 | 6,827,524 | -1.24(-1.68%) |
Dec 17, 2015 | 73.97 | 74.35 | 73.50 | 73.51 | 4,607,144 | -0.06(-0.08%) |
Dec 16, 2015 | 73.33 | 73.82 | 71.66 | 73.57 | 3,497,614 | +0.66(+0.90%) |
Dec 15, 2015 | 72.63 | 73.31 | 72.49 | 72.92 | 4,662,692 | +0.72(+0.99%) |
Dec 14, 2015 | 71.08 | 72.23 | 70.74 | 72.20 | 6,108,631 | +1.19(+1.67%) |
Dec 11, 2015 | 71.45 | 71.94 | 70.87 | 71.02 | 4,384,280 | -1.38(-1.91%) |
Dec 10, 2015 | 71.82 | 72.91 | 71.08 | 72.40 | 4,301,071 | +0.90(+1.25%) |
Dec 09, 2015 | 73.34 | 73.60 | 71.25 | 71.50 | 6,426,602 | -2.17(-2.95%) |
Dec 08, 2015 | 73.00 | 74.75 | 72.96 | 73.68 | 5,583,914 | +0.03(+0.03%) |
Dec 07, 2015 | 74.56 | 75.17 | 73.23 | 73.65 | 5,135,939 | -0.20(-0.28%) |
Dec 04, 2015 | 71.17 | 74.42 | 71.13 | 73.85 | 8,195,335 | +3.04(+4.29%) |
Dec 03, 2015 | 72.17 | 72.34 | 70.39 | 70.82 | 4,304,011 | -1.28(-1.77%) |
Dec 02, 2015 | 73.55 | 73.95 | 71.98 | 72.10 | 5,207,665 | -1.65(-2.24%) |
Dec 01, 2015 | 71.80 | 73.78 | 71.06 | 73.75 | 8,641,631 | +3.80(+5.44%) |
Nov 30, 2015 | 71.42 | 71.65 | 69.95 | 69.95 | 7,695,586 | -1.37(-1.92%) |
Nov 27, 2015 | 71.42 | 71.83 | 71.28 | 71.32 | 1,470,456 | -0.08(-0.11%) |
Nov 25, 2015 | 71.52 | 71.40 | 71.40 | 71.40 | 2,966,591 | -0.12(-0.17%) |
Nov 24, 2015 | 71.25 | 71.89 | 70.81 | 71.52 | 4,024,196 | -0.73(-1.01%) |
Nov 23, 2015 | 72.05 | 72.41 | 71.72 | 72.25 | 4,727,045 | +0.23(+0.32%) |
Nov 20, 2015 | 71.88 | 72.90 | 71.72 | 72.02 | 4,986,294 | +0.64(+0.90%) |
Nov 19, 2015 | 70.94 | 71.52 | 70.53 | 71.38 | 3,701,585 | +0.06(+0.08%) |
Nov 18, 2015 | 69.48 | 71.41 | 69.40 | 71.32 | 4,593,464 | +2.00(+2.89%) |
Nov 17, 2015 | 69.00 | 70.28 | 68.75 | 69.32 | 3,532,987 | +0.06(+0.09%) |
Nov 16, 2015 | 68.21 | 69.28 | 68.19 | 69.26 | 3,883,148 | +1.43(+2.11%) |
Nov 13, 2015 | 67.92 | 68.44 | 67.51 | 67.83 | 4,267,458 | -0.26(-0.39%) |
Nov 12, 2015 | 68.68 | 68.86 | 68.04 | 68.09 | 4,278,350 | -0.72(-1.04%) |
Nov 11, 2015 | 68.30 | 69.30 | 68.18 | 68.81 | 3,897,878 | +0.55(+0.80%) |
Nov 10, 2015 | 67.11 | 68.48 | 67.11 | 68.26 | 3,873,446 | +1.02(+1.52%) |
Nov 09, 2015 | 67.81 | 68.03 | 66.58 | 67.24 | 4,902,855 | -0.93(-1.37%) |
Nov 06, 2015 | 68.03 | 68.28 | 66.46 | 68.17 | 7,179,136 | -0.13(-0.19%) |
Nov 05, 2015 | 68.63 | 68.97 | 67.49 | 68.30 | 4,469,639 | -0.37(-0.54%) |
Nov 04, 2015 | 69.60 | 69.60 | 68.57 | 68.67 | 4,015,205 | -0.53(-0.76%) |
Nov 03, 2015 | 69.67 | 69.93 | 68.74 | 69.20 | 5,694,776 | -0.31(-0.45%) |
Nov 02, 2015 | 68.75 | 69.63 | 68.47 | 69.51 | 4,098,919 | +0.40(+0.58%) |
Oct 30, 2015 | 69.54 | 69.94 | 69.11 | 69.11 | 4,773,381 | -0.36(-0.52%) |
Oct 29, 2015 | 69.73 | 70.81 | 68.88 | 69.47 | 6,088,546 | -0.91(-1.29%) |
Oct 28, 2015 | 68.80 | 70.41 | 68.11 | 70.38 | 6,739,811 | +1.83(+2.67%) |
Oct 27, 2015 | 67.36 | 68.59 | 67.36 | 68.55 | 5,631,804 | +1.53(+2.28%) |
Oct 26, 2015 | 66.35 | 67.66 | 65.89 | 67.03 | 5,612,487 | +0.68(+1.02%) |
Oct 23, 2015 | 65.70 | 67.00 | 65.47 | 66.35 | 6,703,060 | +1.13(+1.73%) |
Oct 22, 2015 | 65.43 | 65.95 | 63.68 | 65.22 | 11,891,865 | -0.03(-0.04%) |
Oct 21, 2015 | 66.28 | 66.41 | 64.32 | 65.25 | 10,588,867 | -0.66(-1.00%) |
Oct 20, 2015 | 67.91 | 68.07 | 65.77 | 65.91 | 8,801,907 | -2.08(-3.07%) |
Oct 19, 2015 | 68.74 | 68.88 | 67.33 | 67.99 | 6,927,924 | -1.07(-1.55%) |
Oct 16, 2015 | 68.27 | 69.08 | 67.75 | 69.06 | 6,514,896 | +1.40(+2.07%) |
Oct 15, 2015 | 67.22 | 67.85 | 66.77 | 67.66 | 7,562,449 | +0.52(+0.77%) |
Oct 14, 2015 | 68.60 | 69.47 | 66.98 | 67.15 | 11,205,580 | -0.31(-0.46%) |
Oct 13, 2015 | 67.60 | 68.84 | 67.39 | 67.46 | 11,923,228 | +0.15(+0.23%) |
Oct 12, 2015 | 66.58 | 68.42 | 66.34 | 67.31 | 31,240,904 | -5.68(-7.78%) |
Oct 09, 2015 | 72.30 | 73.35 | 72.02 | 72.98 | 6,037,261 | +2.01(+2.83%) |
Oct 08, 2015 | 70.45 | 71.16 | 69.30 | 70.97 | 5,423,915 | -0.19(-0.26%) |
Oct 07, 2015 | 71.42 | 71.89 | 69.81 | 71.16 | 6,057,058 | -0.15(-0.21%) |
Oct 06, 2015 | 73.19 | 73.29 | 69.54 | 71.31 | 6,516,537 | -2.03(-2.77%) |
Oct 05, 2015 | 74.63 | 74.97 | 72.52 | 73.35 | 6,253,417 | -0.80(-1.09%) |
Oct 02, 2015 | 71.31 | 74.18 | 70.82 | 74.15 | 6,629,113 | +1.98(+2.75%) |