Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 72.74 | 72.23 | 72.23 | 72.23 | 2,902,318 | -0.65(-0.89%) |
Dec 30, 2015 | 73.19 | 73.35 | 72.83 | 72.88 | 2,301,163 | -0.47(-0.64%) |
Dec 29, 2015 | 73.04 | 73.46 | 72.93 | 73.35 | 2,249,404 | +0.54(+0.74%) |
Dec 28, 2015 | 72.92 | 73.01 | 72.29 | 72.81 | 3,030,215 | -0.26(-0.35%) |
Dec 24, 2015 | 72.80 | 73.07 | 73.07 | 73.07 | 1,995,094 | +0.08(+0.10%) |
Dec 23, 2015 | 73.17 | 73.33 | 72.72 | 72.99 | 6,410,716 | -0.57(-0.78%) |
Dec 22, 2015 | 73.23 | 73.79 | 72.52 | 73.56 | 3,275,352 | +0.83(+1.15%) |
Dec 21, 2015 | 73.95 | 74.16 | 72.32 | 72.73 | 4,410,936 | -0.83(-1.13%) |
Dec 18, 2015 | 74.25 | 74.38 | 72.74 | 73.56 | 9,396,577 | -1.50(-2.00%) |
Dec 17, 2015 | 76.87 | 76.91 | 75.05 | 75.06 | 6,383,245 | -0.38(-0.51%) |
Dec 16, 2015 | 74.76 | 75.71 | 74.45 | 75.45 | 4,631,517 | +1.21(+1.63%) |
Dec 15, 2015 | 73.97 | 74.74 | 73.65 | 74.24 | 4,574,994 | +0.77(+1.05%) |
Dec 14, 2015 | 73.16 | 73.50 | 71.93 | 73.47 | 5,503,961 | +0.31(+0.42%) |
Dec 11, 2015 | 74.16 | 74.31 | 73.01 | 73.16 | 7,655,536 | -2.24(-2.98%) |
Dec 10, 2015 | 75.48 | 76.12 | 75.34 | 75.40 | 4,306,538 | -0.01(-0.01%) |
Dec 09, 2015 | 75.90 | 76.52 | 75.13 | 75.41 | 4,154,921 | -0.53(-0.69%) |
Dec 08, 2015 | 76.35 | 76.56 | 75.66 | 75.93 | 4,545,312 | -0.97(-1.26%) |
Dec 07, 2015 | 77.32 | 77.51 | 76.51 | 76.90 | 3,359,122 | -0.61(-0.78%) |
Dec 04, 2015 | 76.90 | 77.61 | 76.72 | 77.51 | 4,743,872 | +0.73(+0.95%) |
Dec 03, 2015 | 77.65 | 77.86 | 76.49 | 76.78 | 5,232,717 | -0.76(-0.98%) |
Dec 02, 2015 | 77.86 | 78.01 | 77.35 | 77.54 | 4,765,329 | -0.81(-1.03%) |
Dec 01, 2015 | 77.66 | 78.44 | 77.43 | 78.35 | 4,561,751 | +1.03(+1.33%) |
Nov 30, 2015 | 78.10 | 78.37 | 77.32 | 77.32 | 5,324,163 | -0.88(-1.12%) |
Nov 27, 2015 | 77.91 | 78.37 | 77.85 | 78.20 | 1,270,993 | +0.52(+0.67%) |
Nov 25, 2015 | 77.59 | 77.68 | 77.68 | 77.68 | 1,804,723 | +0.07(+0.09%) |
Nov 24, 2015 | 77.37 | 77.87 | 77.07 | 77.62 | 2,075,168 | -0.14(-0.18%) |
Nov 23, 2015 | 78.16 | 78.51 | 77.52 | 77.76 | 3,051,188 | -0.38(-0.49%) |
Nov 20, 2015 | 78.50 | 78.82 | 78.02 | 78.14 | 3,526,002 | +0.00(+0.00%) |
Nov 19, 2015 | 78.07 | 78.58 | 77.80 | 78.14 | 2,068,551 | +0.32(+0.41%) |
Nov 18, 2015 | 77.48 | 77.96 | 77.03 | 77.83 | 2,853,051 | +0.41(+0.52%) |
Nov 17, 2015 | 77.58 | 78.25 | 77.18 | 77.42 | 2,795,352 | +0.00(+0.00%) |
Nov 16, 2015 | 76.35 | 77.45 | 76.30 | 77.42 | 2,959,901 | +1.02(+1.34%) |
Nov 13, 2015 | 77.42 | 77.42 | 76.14 | 76.40 | 4,148,964 | -0.62(-0.80%) |
Nov 12, 2015 | 77.68 | 77.80 | 76.90 | 77.02 | 4,391,067 | -1.10(-1.41%) |
Nov 11, 2015 | 77.96 | 78.54 | 77.49 | 78.12 | 3,471,712 | +0.34(+0.44%) |
Nov 10, 2015 | 77.51 | 78.21 | 77.22 | 77.78 | 2,882,772 | +0.25(+0.32%) |
Nov 09, 2015 | 77.90 | 78.10 | 77.15 | 77.53 | 4,583,784 | -0.73(-0.93%) |
Nov 06, 2015 | 77.35 | 78.28 | 77.05 | 78.26 | 3,860,532 | +0.57(+0.73%) |
Nov 05, 2015 | 77.61 | 78.01 | 77.31 | 77.69 | 3,408,737 | +0.17(+0.22%) |
Nov 04, 2015 | 78.00 | 78.09 | 77.31 | 77.52 | 3,779,604 | -0.36(-0.46%) |
Nov 03, 2015 | 77.73 | 78.29 | 77.32 | 77.88 | 3,737,414 | -0.07(-0.09%) |
Nov 02, 2015 | 76.78 | 78.07 | 76.78 | 77.95 | 3,552,648 | +1.16(+1.50%) |
Oct 30, 2015 | 77.13 | 77.35 | 76.73 | 76.79 | 4,336,512 | -0.34(-0.43%) |
Oct 29, 2015 | 76.61 | 77.24 | 76.32 | 77.13 | 3,705,970 | +0.63(+0.82%) |
Oct 28, 2015 | 76.92 | 77.08 | 75.86 | 76.50 | 4,752,634 | -0.35(-0.46%) |
Oct 27, 2015 | 76.62 | 77.94 | 76.00 | 76.85 | 6,901,682 | -2.30(-2.90%) |
Oct 26, 2015 | 79.71 | 80.00 | 78.98 | 79.15 | 4,675,271 | -0.46(-0.58%) |
Oct 23, 2015 | 79.95 | 79.95 | 78.62 | 79.61 | 5,446,902 | +0.28(+0.35%) |
Oct 22, 2015 | 78.87 | 79.48 | 78.75 | 79.33 | 4,789,666 | +0.87(+1.11%) |
Oct 21, 2015 | 78.13 | 79.33 | 78.13 | 78.46 | 4,432,394 | +0.52(+0.67%) |
Oct 20, 2015 | 77.52 | 78.10 | 77.41 | 77.94 | 3,016,751 | +0.22(+0.29%) |
Oct 19, 2015 | 77.19 | 77.76 | 77.19 | 77.72 | 3,081,225 | +0.23(+0.30%) |
Oct 16, 2015 | 77.57 | 77.66 | 77.03 | 77.49 | 2,794,705 | +0.11(+0.14%) |
Oct 15, 2015 | 77.04 | 77.51 | 76.72 | 77.37 | 3,819,887 | +0.70(+0.91%) |
Oct 14, 2015 | 77.04 | 77.25 | 76.44 | 76.67 | 2,988,259 | -0.33(-0.43%) |
Oct 13, 2015 | 77.26 | 77.96 | 76.99 | 77.00 | 4,106,214 | -0.83(-1.06%) |
Oct 12, 2015 | 77.21 | 77.83 | 77.04 | 77.83 | 2,404,731 | +0.54(+0.70%) |
Oct 09, 2015 | 77.06 | 77.66 | 76.99 | 77.28 | 3,244,175 | +0.22(+0.29%) |
Oct 08, 2015 | 76.19 | 77.18 | 76.08 | 77.06 | 3,608,243 | +0.85(+1.12%) |
Oct 07, 2015 | 76.02 | 76.76 | 75.61 | 76.21 | 3,924,404 | +0.60(+0.80%) |
Oct 06, 2015 | 75.95 | 75.99 | 75.15 | 75.61 | 3,137,895 | -0.07(-0.10%) |
Oct 05, 2015 | 74.35 | 76.02 | 74.35 | 75.68 | 4,142,857 | +1.60(+2.16%) |
Oct 02, 2015 | 72.35 | 74.08 | 72.28 | 74.08 | 4,768,666 | +0.60(+0.81%) |