Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 82.87 | 82.07 | 82.07 | 82.07 | 283,419 | -1.13(-1.36%) |
Dec 30, 2015 | 83.93 | 84.10 | 83.14 | 83.20 | 425,350 | -0.76(-0.90%) |
Dec 29, 2015 | 83.50 | 84.34 | 83.26 | 83.96 | 217,673 | +0.97(+1.17%) |
Dec 28, 2015 | 82.93 | 82.99 | 82.17 | 82.99 | 125,121 | -0.33(-0.39%) |
Dec 24, 2015 | 82.91 | 83.32 | 83.32 | 83.32 | 184,895 | +0.33(+0.40%) |
Dec 23, 2015 | 82.51 | 83.06 | 82.39 | 82.99 | 472,156 | +0.57(+0.70%) |
Dec 22, 2015 | 82.55 | 82.69 | 81.77 | 82.41 | 291,282 | +0.13(+0.16%) |
Dec 21, 2015 | 81.39 | 82.36 | 81.34 | 82.29 | 348,502 | +1.39(+1.71%) |
Dec 18, 2015 | 81.35 | 81.60 | 80.72 | 80.90 | 708,556 | -0.95(-1.16%) |
Dec 17, 2015 | 83.47 | 83.68 | 81.77 | 81.85 | 389,382 | -1.14(-1.37%) |
Dec 16, 2015 | 82.87 | 83.15 | 81.68 | 82.99 | 458,953 | +0.62(+0.75%) |
Dec 15, 2015 | 81.77 | 82.69 | 81.50 | 82.37 | 557,268 | +1.22(+1.51%) |
Dec 14, 2015 | 81.64 | 81.95 | 80.33 | 81.15 | 946,542 | -0.53(-0.65%) |
Dec 11, 2015 | 82.39 | 82.68 | 81.55 | 81.67 | 812,570 | -1.56(-1.87%) |
Dec 10, 2015 | 82.76 | 83.92 | 82.70 | 83.23 | 412,247 | +0.40(+0.48%) |
Dec 09, 2015 | 83.93 | 84.02 | 82.43 | 82.83 | 499,062 | -1.09(-1.30%) |
Dec 08, 2015 | 83.52 | 84.18 | 83.13 | 83.93 | 588,480 | -0.72(-0.85%) |
Dec 07, 2015 | 85.27 | 85.27 | 84.46 | 84.65 | 549,285 | -0.69(-0.81%) |
Dec 04, 2015 | 83.80 | 85.57 | 83.66 | 85.34 | 458,883 | +1.45(+1.73%) |
Dec 03, 2015 | 85.52 | 85.61 | 83.46 | 83.89 | 675,714 | -0.51(-0.60%) |
Dec 02, 2015 | 85.11 | 85.33 | 84.24 | 84.40 | 365,329 | -0.40(-0.47%) |
Dec 01, 2015 | 84.04 | 84.81 | 83.86 | 84.80 | 633,157 | +1.29(+1.55%) |
Nov 30, 2015 | 82.73 | 83.74 | 82.70 | 83.51 | 415,011 | +0.89(+1.08%) |
Nov 27, 2015 | 82.30 | 82.92 | 82.30 | 82.61 | 215,219 | +0.36(+0.43%) |
Nov 25, 2015 | 82.20 | 82.26 | 82.26 | 82.26 | 169,053 | +0.12(+0.14%) |
Nov 24, 2015 | 81.01 | 82.30 | 80.66 | 82.14 | 613,128 | +0.96(+1.18%) |
Nov 23, 2015 | 82.02 | 82.04 | 81.08 | 81.18 | 427,645 | -0.98(-1.20%) |
Nov 20, 2015 | 82.25 | 82.61 | 81.96 | 82.17 | 218,729 | +0.26(+0.32%) |
Nov 19, 2015 | 81.90 | 82.65 | 81.47 | 81.90 | 427,160 | +0.19(+0.23%) |
Nov 18, 2015 | 81.03 | 81.79 | 80.47 | 81.71 | 828,203 | +0.80(+0.99%) |
Nov 17, 2015 | 80.48 | 81.54 | 80.37 | 80.91 | 750,209 | +0.54(+0.67%) |
Nov 16, 2015 | 79.35 | 80.43 | 79.33 | 80.37 | 667,011 | +0.98(+1.23%) |
Nov 13, 2015 | 80.09 | 80.39 | 79.09 | 79.40 | 544,287 | -0.72(-0.90%) |
Nov 12, 2015 | 80.74 | 81.23 | 80.12 | 80.12 | 884,683 | -1.05(-1.29%) |
Nov 11, 2015 | 81.29 | 82.02 | 81.09 | 81.16 | 587,743 | +0.06(+0.08%) |
Nov 10, 2015 | 81.72 | 81.72 | 80.85 | 81.10 | 920,776 | -1.50(-1.82%) |
Nov 09, 2015 | 83.21 | 83.21 | 82.18 | 82.60 | 666,198 | -0.81(-0.97%) |
Nov 06, 2015 | 81.94 | 83.45 | 81.81 | 83.42 | 699,785 | +2.15(+2.65%) |
Nov 05, 2015 | 82.63 | 82.75 | 81.15 | 81.26 | 768,591 | -1.74(-2.10%) |
Nov 04, 2015 | 82.84 | 83.20 | 82.42 | 83.01 | 538,331 | +0.24(+0.29%) |
Nov 03, 2015 | 82.08 | 83.11 | 82.08 | 82.77 | 375,312 | +0.43(+0.52%) |
Nov 02, 2015 | 81.84 | 82.45 | 81.76 | 82.34 | 410,425 | +0.72(+0.88%) |
Oct 30, 2015 | 81.28 | 81.91 | 81.13 | 81.62 | 550,529 | +0.65(+0.80%) |
Oct 29, 2015 | 81.61 | 81.83 | 80.74 | 80.97 | 713,260 | -2.23(-2.68%) |
Oct 28, 2015 | 82.58 | 83.42 | 82.23 | 83.21 | 1,209,568 | +1.21(+1.48%) |
Oct 27, 2015 | 81.98 | 82.57 | 81.77 | 81.99 | 1,158,782 | -0.72(-0.87%) |
Oct 26, 2015 | 83.84 | 83.84 | 82.30 | 82.71 | 1,134,816 | -1.51(-1.80%) |
Oct 23, 2015 | 83.95 | 84.45 | 83.11 | 84.23 | 1,170,033 | +1.01(+1.22%) |
Oct 22, 2015 | 81.74 | 83.35 | 81.58 | 83.22 | 877,304 | +2.79(+3.47%) |
Oct 21, 2015 | 81.10 | 81.95 | 80.40 | 80.43 | 577,706 | +0.12(+0.15%) |
Oct 20, 2015 | 80.35 | 80.57 | 79.85 | 80.31 | 364,567 | -0.07(-0.09%) |
Oct 19, 2015 | 80.15 | 80.93 | 79.78 | 80.38 | 507,878 | -0.03(-0.03%) |
Oct 16, 2015 | 80.27 | 80.51 | 79.75 | 80.41 | 521,644 | +0.18(+0.23%) |
Oct 15, 2015 | 80.06 | 80.84 | 79.54 | 80.23 | 820,350 | +0.75(+0.94%) |
Oct 14, 2015 | 77.07 | 80.17 | 76.88 | 79.48 | 1,249,108 | +2.79(+3.64%) |
Oct 13, 2015 | 77.10 | 77.53 | 76.62 | 76.69 | 525,885 | -0.96(-1.23%) |
Oct 12, 2015 | 77.57 | 77.81 | 77.24 | 77.65 | 724,886 | +0.00(+0.00%) |
Oct 09, 2015 | 78.27 | 78.37 | 77.18 | 77.65 | 508,605 | -0.48(-0.62%) |
Oct 08, 2015 | 77.57 | 78.27 | 76.91 | 78.13 | 672,998 | +0.51(+0.66%) |
Oct 07, 2015 | 77.25 | 78.10 | 76.32 | 77.62 | 729,182 | +1.01(+1.32%) |
Oct 06, 2015 | 76.20 | 76.81 | 75.24 | 76.61 | 1,135,720 | +0.25(+0.32%) |
Oct 05, 2015 | 75.63 | 76.72 | 75.39 | 76.36 | 917,277 | +1.46(+1.95%) |
Oct 02, 2015 | 72.40 | 74.95 | 72.36 | 74.90 | 748,037 | +1.53(+2.09%) |