Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.67 | 77.13 | 77.13 | 77.13 | 130,277 | -0.82(-1.05%) |
Dec 30, 2015 | 78.44 | 78.44 | 77.94 | 77.94 | 87,692 | -0.58(-0.73%) |
Dec 29, 2015 | 77.94 | 78.65 | 77.94 | 78.52 | 73,521 | +0.95(+1.22%) |
Dec 28, 2015 | 77.40 | 77.57 | 77.07 | 77.57 | 107,886 | -0.10(-0.13%) |
Dec 24, 2015 | 77.81 | 77.67 | 77.67 | 77.67 | 164,730 | -0.05(-0.06%) |
Dec 23, 2015 | 77.41 | 77.74 | 77.32 | 77.72 | 108,843 | +0.77(+1.00%) |
Dec 22, 2015 | 76.77 | 77.10 | 76.44 | 76.95 | 124,447 | +0.52(+0.68%) |
Dec 21, 2015 | 76.36 | 76.49 | 75.83 | 76.43 | 88,192 | +0.60(+0.80%) |
Dec 18, 2015 | 76.93 | 76.95 | 75.81 | 75.83 | 148,580 | -1.43(-1.85%) |
Dec 17, 2015 | 78.65 | 78.65 | 77.26 | 77.26 | 118,412 | -1.18(-1.51%) |
Dec 16, 2015 | 77.88 | 78.55 | 77.24 | 78.44 | 145,816 | +1.11(+1.44%) |
Dec 15, 2015 | 77.47 | 77.85 | 77.28 | 77.33 | 180,976 | +0.48(+0.63%) |
Dec 14, 2015 | 76.41 | 76.85 | 75.59 | 76.85 | 176,863 | +0.44(+0.58%) |
Dec 11, 2015 | 77.21 | 77.30 | 76.24 | 76.40 | 484,831 | -1.66(-2.13%) |
Dec 10, 2015 | 77.93 | 78.56 | 77.78 | 78.07 | 152,257 | +0.24(+0.31%) |
Dec 09, 2015 | 78.46 | 79.08 | 77.41 | 77.83 | 525,061 | -0.93(-1.19%) |
Dec 08, 2015 | 78.23 | 78.99 | 78.12 | 78.76 | 124,308 | -0.18(-0.22%) |
Dec 07, 2015 | 79.37 | 79.37 | 78.54 | 78.94 | 144,819 | -0.55(-0.69%) |
Dec 04, 2015 | 78.06 | 79.57 | 78.06 | 79.48 | 86,420 | +1.63(+2.09%) |
Dec 03, 2015 | 79.35 | 79.35 | 77.52 | 77.85 | 100,978 | -1.24(-1.57%) |
Dec 02, 2015 | 79.73 | 79.95 | 78.99 | 79.09 | 114,631 | -0.71(-0.89%) |
Dec 01, 2015 | 79.42 | 79.82 | 79.31 | 79.81 | 115,289 | +0.70(+0.89%) |
Nov 30, 2015 | 79.78 | 79.90 | 79.09 | 79.10 | 79,344 | -0.55(-0.69%) |
Nov 27, 2015 | 79.69 | 79.72 | 79.47 | 79.65 | 34,408 | +0.03(+0.03%) |
Nov 25, 2015 | 79.66 | 79.62 | 79.62 | 79.62 | 212,007 | +0.07(+0.09%) |
Nov 24, 2015 | 79.15 | 79.70 | 78.85 | 79.55 | 137,691 | -0.01(-0.01%) |
Nov 23, 2015 | 79.66 | 79.98 | 79.29 | 79.56 | 337,017 | -0.13(-0.16%) |
Nov 20, 2015 | 79.48 | 79.81 | 79.48 | 79.69 | 453,731 | +0.56(+0.71%) |
Nov 19, 2015 | 79.16 | 79.35 | 79.07 | 79.12 | 144,069 | -0.01(-0.01%) |
Nov 18, 2015 | 78.12 | 79.20 | 78.04 | 79.13 | 356,423 | +1.36(+1.75%) |
Nov 17, 2015 | 78.00 | 78.31 | 77.60 | 77.77 | 105,914 | +0.06(+0.07%) |
Nov 16, 2015 | 76.49 | 77.72 | 76.46 | 77.72 | 73,240 | +1.04(+1.35%) |
Nov 13, 2015 | 77.69 | 77.74 | 76.68 | 76.68 | 162,442 | -1.14(-1.46%) |
Nov 12, 2015 | 78.39 | 78.63 | 77.82 | 77.82 | 104,489 | -0.93(-1.19%) |
Nov 11, 2015 | 79.12 | 79.27 | 78.75 | 78.75 | 58,279 | -0.21(-0.27%) |
Nov 10, 2015 | 78.59 | 79.04 | 78.53 | 78.96 | 112,159 | +0.01(+0.01%) |
Nov 09, 2015 | 79.52 | 79.52 | 78.51 | 78.96 | 279,254 | -0.77(-0.96%) |
Nov 06, 2015 | 79.73 | 79.86 | 79.28 | 79.72 | 99,456 | -0.12(-0.15%) |
Nov 05, 2015 | 80.06 | 80.31 | 79.46 | 79.84 | 148,322 | -0.17(-0.21%) |
Nov 04, 2015 | 80.47 | 80.47 | 79.75 | 80.01 | 128,872 | -0.19(-0.24%) |
Nov 03, 2015 | 79.81 | 80.45 | 79.68 | 80.20 | 241,405 | +0.31(+0.39%) |
Nov 02, 2015 | 79.12 | 79.94 | 79.12 | 79.89 | 218,492 | +0.91(+1.15%) |
Oct 30, 2015 | 79.43 | 79.49 | 78.96 | 78.98 | 100,096 | -0.31(-0.39%) |
Oct 29, 2015 | 78.94 | 79.34 | 78.93 | 79.29 | 133,143 | +0.29(+0.36%) |
Oct 28, 2015 | 78.47 | 79.00 | 78.04 | 79.00 | 75,950 | +0.73(+0.93%) |
Oct 27, 2015 | 78.11 | 78.31 | 77.94 | 78.27 | 50,427 | -0.02(-0.02%) |
Oct 26, 2015 | 78.20 | 78.44 | 78.08 | 78.29 | 72,046 | -0.04(-0.05%) |
Oct 23, 2015 | 78.35 | 78.53 | 77.85 | 78.33 | 104,793 | +1.10(+1.43%) |
Oct 22, 2015 | 76.38 | 77.26 | 76.37 | 77.23 | 62,073 | +1.29(+1.69%) |
Oct 21, 2015 | 76.57 | 76.69 | 75.89 | 75.94 | 54,098 | -0.43(-0.57%) |
Oct 20, 2015 | 76.49 | 76.76 | 76.15 | 76.37 | 44,569 | -0.25(-0.33%) |
Oct 19, 2015 | 76.12 | 76.62 | 76.01 | 76.62 | 38,088 | +0.26(+0.34%) |
Oct 16, 2015 | 76.23 | 76.37 | 75.92 | 76.37 | 65,856 | +0.31(+0.41%) |
Oct 15, 2015 | 75.06 | 76.05 | 75.05 | 76.05 | 60,174 | +1.26(+1.68%) |
Oct 14, 2015 | 75.18 | 75.39 | 74.67 | 74.79 | 42,387 | -0.31(-0.42%) |
Oct 13, 2015 | 75.28 | 75.91 | 75.06 | 75.11 | 82,374 | -0.56(-0.75%) |
Oct 12, 2015 | 75.63 | 75.75 | 75.45 | 75.67 | 34,392 | +0.18(+0.25%) |
Oct 09, 2015 | 75.27 | 75.63 | 75.18 | 75.49 | 73,294 | +0.26(+0.34%) |
Oct 08, 2015 | 74.46 | 75.29 | 74.17 | 75.23 | 74,551 | +0.58(+0.78%) |
Oct 07, 2015 | 74.46 | 74.74 | 73.94 | 74.64 | 84,043 | +0.52(+0.70%) |
Oct 06, 2015 | 74.43 | 74.53 | 73.75 | 74.13 | 71,693 | -0.41(-0.55%) |
Oct 05, 2015 | 73.87 | 74.63 | 73.87 | 74.53 | 73,236 | +1.14(+1.55%) |
Oct 02, 2015 | 71.31 | 73.40 | 71.17 | 73.40 | 73,580 | +1.16(+1.60%) |