Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.14 | 76.48 | 76.48 | 76.48 | 4,400,728 | -0.76(-0.98%) |
Dec 30, 2015 | 77.72 | 77.91 | 77.21 | 77.24 | 3,196,880 | -0.49(-0.62%) |
Dec 29, 2015 | 77.36 | 77.85 | 77.06 | 77.72 | 3,604,591 | +0.74(+0.96%) |
Dec 28, 2015 | 76.98 | 77.43 | 76.76 | 76.99 | 3,465,515 | -0.34(-0.45%) |
Dec 24, 2015 | 77.01 | 77.33 | 77.33 | 77.33 | 2,292,152 | +0.27(+0.36%) |
Dec 23, 2015 | 77.14 | 77.51 | 76.71 | 77.06 | 4,852,944 | +0.19(+0.24%) |
Dec 22, 2015 | 75.74 | 77.10 | 75.34 | 76.87 | 7,967,026 | +1.81(+2.42%) |
Dec 21, 2015 | 74.52 | 75.35 | 74.35 | 75.06 | 4,716,686 | +0.85(+1.15%) |
Dec 18, 2015 | 73.61 | 74.70 | 73.16 | 74.20 | 11,669,780 | +0.12(+0.16%) |
Dec 17, 2015 | 76.05 | 76.17 | 74.09 | 74.09 | 8,917,828 | -2.23(-2.92%) |
Dec 16, 2015 | 73.65 | 76.51 | 73.11 | 76.31 | 13,260,608 | +3.89(+5.37%) |
Dec 15, 2015 | 74.29 | 74.66 | 72.35 | 72.43 | 11,034,831 | -1.19(-1.62%) |
Dec 14, 2015 | 73.08 | 73.71 | 72.25 | 73.62 | 7,449,417 | +0.68(+0.93%) |
Dec 11, 2015 | 74.11 | 73.86 | 72.39 | 72.94 | 7,792,954 | -1.17(-1.58%) |
Dec 10, 2015 | 74.24 | 74.74 | 73.89 | 74.11 | 4,491,430 | -0.19(-0.25%) |
Dec 09, 2015 | 74.30 | 75.45 | 73.78 | 74.30 | 6,903,353 | -0.53(-0.71%) |
Dec 08, 2015 | 74.98 | 75.41 | 74.24 | 74.83 | 5,938,087 | -0.53(-0.71%) |
Dec 07, 2015 | 74.94 | 75.48 | 74.70 | 75.36 | 6,814,293 | +0.69(+0.92%) |
Dec 04, 2015 | 72.97 | 74.83 | 72.90 | 74.67 | 6,610,286 | +2.04(+2.81%) |
Dec 03, 2015 | 74.02 | 74.46 | 72.47 | 72.63 | 7,686,837 | -1.29(-1.75%) |
Dec 02, 2015 | 74.27 | 74.74 | 73.84 | 73.92 | 7,038,022 | -0.74(-1.00%) |
Dec 01, 2015 | 74.05 | 74.76 | 73.64 | 74.66 | 8,559,520 | +1.06(+1.45%) |
Nov 30, 2015 | 73.97 | 75.06 | 73.53 | 73.60 | 7,312,872 | -0.42(-0.57%) |
Nov 27, 2015 | 73.68 | 74.35 | 73.54 | 74.02 | 3,436,308 | +0.57(+0.78%) |
Nov 25, 2015 | 72.37 | 73.45 | 73.45 | 73.45 | 6,409,589 | +1.29(+1.79%) |
Nov 24, 2015 | 71.33 | 72.42 | 71.05 | 72.16 | 5,719,977 | +0.54(+0.75%) |
Nov 23, 2015 | 71.92 | 72.05 | 70.48 | 71.62 | 7,628,700 | -0.29(-0.40%) |
Nov 20, 2015 | 72.84 | 72.90 | 71.80 | 71.91 | 8,852,840 | -0.44(-0.61%) |
Nov 19, 2015 | 74.47 | 74.62 | 72.07 | 72.35 | 8,180,366 | -2.11(-2.84%) |
Nov 18, 2015 | 73.41 | 74.59 | 73.38 | 74.46 | 6,304,952 | +1.10(+1.49%) |
Nov 17, 2015 | 73.33 | 74.27 | 72.92 | 73.37 | 6,015,887 | +0.13(+0.18%) |
Nov 16, 2015 | 71.86 | 73.25 | 71.82 | 73.23 | 6,845,933 | +1.42(+1.97%) |
Nov 13, 2015 | 72.40 | 72.47 | 71.55 | 71.82 | 9,598,941 | -1.02(-1.41%) |
Nov 12, 2015 | 73.69 | 74.00 | 72.56 | 72.84 | 10,369,217 | -1.35(-1.82%) |
Nov 11, 2015 | 76.66 | 76.74 | 74.03 | 74.19 | 10,222,816 | -2.34(-3.06%) |
Nov 10, 2015 | 76.59 | 76.89 | 76.33 | 76.53 | 5,624,065 | -0.12(-0.15%) |
Nov 09, 2015 | 76.87 | 76.93 | 75.87 | 76.65 | 5,129,467 | -0.56(-0.72%) |
Nov 06, 2015 | 77.57 | 77.90 | 76.88 | 77.21 | 5,326,663 | -0.66(-0.84%) |
Nov 05, 2015 | 78.07 | 78.49 | 77.36 | 77.86 | 5,247,652 | -0.02(-0.03%) |
Nov 04, 2015 | 78.55 | 79.07 | 76.94 | 77.89 | 9,696,039 | -0.25(-0.32%) |
Nov 03, 2015 | 77.95 | 78.50 | 77.61 | 78.14 | 5,501,242 | -0.38(-0.49%) |
Nov 02, 2015 | 77.79 | 78.52 | 76.82 | 78.52 | 9,319,589 | +1.25(+1.62%) |
Oct 30, 2015 | 81.20 | 78.41 | 75.41 | 77.27 | 30,336,004 | -3.93(-4.84%) |
Oct 29, 2015 | 81.60 | 81.93 | 81.01 | 81.20 | 8,691,019 | -0.01(-0.01%) |
Oct 28, 2015 | 82.23 | 82.52 | 80.19 | 81.20 | 8,265,845 | -1.16(-1.41%) |
Oct 27, 2015 | 80.74 | 82.92 | 80.61 | 82.36 | 8,812,545 | +1.42(+1.76%) |
Oct 26, 2015 | 81.34 | 81.62 | 80.59 | 80.94 | 6,374,621 | -0.38(-0.46%) |
Oct 23, 2015 | 82.11 | 82.11 | 80.24 | 81.31 | 7,464,286 | -0.27(-0.33%) |
Oct 22, 2015 | 81.37 | 81.76 | 80.82 | 81.58 | 7,890,510 | +0.78(+0.97%) |
Oct 21, 2015 | 81.33 | 81.80 | 80.48 | 80.80 | 4,708,381 | -0.24(-0.30%) |
Oct 20, 2015 | 80.83 | 81.67 | 80.70 | 81.04 | 5,906,401 | +0.34(+0.43%) |
Oct 19, 2015 | 80.20 | 80.76 | 79.91 | 80.70 | 4,014,811 | +0.10(+0.13%) |
Oct 16, 2015 | 80.30 | 80.94 | 79.74 | 80.59 | 4,931,063 | +0.76(+0.95%) |
Oct 15, 2015 | 78.73 | 79.90 | 78.15 | 79.84 | 4,783,801 | +1.53(+1.95%) |
Oct 14, 2015 | 79.67 | 80.08 | 77.97 | 78.31 | 5,369,546 | -1.25(-1.57%) |
Oct 13, 2015 | 80.16 | 80.91 | 79.36 | 79.56 | 5,289,582 | -0.80(-0.99%) |
Oct 12, 2015 | 79.67 | 80.71 | 79.53 | 80.35 | 4,416,767 | +0.83(+1.05%) |
Oct 09, 2015 | 79.53 | 79.92 | 79.14 | 79.52 | 5,657,227 | -0.13(-0.17%) |
Oct 08, 2015 | 78.75 | 79.91 | 78.35 | 79.65 | 6,593,165 | +0.90(+1.15%) |
Oct 07, 2015 | 78.40 | 79.03 | 77.94 | 78.75 | 5,601,092 | +0.93(+1.19%) |
Oct 06, 2015 | 79.60 | 79.64 | 77.68 | 77.82 | 6,395,037 | -1.68(-2.11%) |
Oct 05, 2015 | 77.85 | 79.71 | 77.77 | 79.49 | 8,905,142 | +2.35(+3.04%) |
Oct 02, 2015 | 74.51 | 77.18 | 74.47 | 77.15 | 7,117,823 | +1.60(+2.12%) |