Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.51 | 72.60 | 72.60 | 72.60 | 566,031 | -1.17(-1.58%) |
Dec 30, 2015 | 74.50 | 74.79 | 73.57 | 73.77 | 335,553 | -0.67(-0.90%) |
Dec 29, 2015 | 74.21 | 75.25 | 74.21 | 74.44 | 537,940 | +0.64(+0.87%) |
Dec 28, 2015 | 72.95 | 73.80 | 72.47 | 73.79 | 641,761 | +0.68(+0.94%) |
Dec 24, 2015 | 73.53 | 73.11 | 73.11 | 73.11 | 535,007 | -0.71(-0.96%) |
Dec 23, 2015 | 74.25 | 74.46 | 73.46 | 73.82 | 567,138 | +0.25(+0.34%) |
Dec 22, 2015 | 73.40 | 74.11 | 72.78 | 73.57 | 988,510 | +0.39(+0.54%) |
Dec 21, 2015 | 73.40 | 73.71 | 72.55 | 73.17 | 845,313 | +0.00(+0.00%) |
Dec 18, 2015 | 72.87 | 74.46 | 72.69 | 73.17 | 1,272,543 | +0.34(+0.47%) |
Dec 17, 2015 | 72.26 | 73.44 | 70.20 | 72.83 | 948,035 | -0.35(-0.48%) |
Dec 16, 2015 | 74.03 | 74.54 | 72.87 | 73.18 | 637,461 | -0.15(-0.21%) |
Dec 15, 2015 | 74.20 | 74.99 | 73.10 | 73.34 | 1,072,332 | -0.31(-0.42%) |
Dec 14, 2015 | 72.77 | 73.92 | 72.53 | 73.65 | 541,505 | +1.01(+1.39%) |
Dec 11, 2015 | 73.32 | 74.16 | 72.35 | 72.64 | 823,261 | -1.55(-2.09%) |
Dec 10, 2015 | 72.58 | 74.81 | 72.09 | 74.19 | 1,074,828 | +1.73(+2.39%) |
Dec 09, 2015 | 73.25 | 73.67 | 72.16 | 72.46 | 842,928 | -1.17(-1.59%) |
Dec 08, 2015 | 71.76 | 73.86 | 71.02 | 73.63 | 683,663 | +1.78(+2.47%) |
Dec 07, 2015 | 71.67 | 72.02 | 70.87 | 71.85 | 670,716 | +0.17(+0.24%) |
Dec 04, 2015 | 70.52 | 71.95 | 70.27 | 71.68 | 937,225 | +1.44(+2.04%) |
Dec 03, 2015 | 71.43 | 71.43 | 69.33 | 70.25 | 760,110 | -0.66(-0.93%) |
Dec 02, 2015 | 70.50 | 71.76 | 70.48 | 70.91 | 490,371 | +0.60(+0.85%) |
Dec 01, 2015 | 70.52 | 71.10 | 69.55 | 70.31 | 810,015 | -0.01(-0.01%) |
Nov 30, 2015 | 72.06 | 72.57 | 69.95 | 70.32 | 816,305 | -1.90(-2.63%) |
Nov 27, 2015 | 72.86 | 73.14 | 71.89 | 72.22 | 256,929 | -0.33(-0.45%) |
Nov 25, 2015 | 72.82 | 72.55 | 72.55 | 72.55 | 539,054 | -0.02(-0.02%) |
Nov 24, 2015 | 71.95 | 73.35 | 71.87 | 72.56 | 453,464 | +0.14(+0.19%) |
Nov 23, 2015 | 71.24 | 72.50 | 70.73 | 72.42 | 611,343 | +1.09(+1.53%) |
Nov 20, 2015 | 70.97 | 72.04 | 70.46 | 71.33 | 669,983 | +0.91(+1.29%) |
Nov 19, 2015 | 69.95 | 71.19 | 69.68 | 70.43 | 607,354 | +0.59(+0.84%) |
Nov 18, 2015 | 68.72 | 69.95 | 67.80 | 69.84 | 610,359 | +1.45(+2.12%) |
Nov 17, 2015 | 69.63 | 69.63 | 67.97 | 68.39 | 869,767 | -0.91(-1.31%) |
Nov 16, 2015 | 68.61 | 69.55 | 68.49 | 69.30 | 535,191 | +0.14(+0.20%) |
Nov 13, 2015 | 69.55 | 69.81 | 68.22 | 69.16 | 1,066,768 | -1.09(-1.55%) |
Nov 12, 2015 | 70.38 | 71.39 | 69.99 | 70.25 | 593,688 | -0.41(-0.59%) |
Nov 11, 2015 | 72.19 | 72.19 | 70.54 | 70.67 | 424,309 | -1.78(-2.46%) |
Nov 10, 2015 | 70.99 | 72.66 | 70.83 | 72.45 | 819,328 | +1.07(+1.50%) |
Nov 09, 2015 | 73.19 | 73.49 | 70.70 | 71.38 | 939,845 | -1.87(-2.55%) |
Nov 06, 2015 | 75.16 | 75.66 | 73.12 | 73.25 | 725,486 | -2.42(-3.19%) |
Nov 05, 2015 | 74.00 | 75.97 | 72.81 | 75.66 | 1,028,299 | +1.76(+2.38%) |
Nov 04, 2015 | 73.45 | 74.08 | 72.67 | 73.91 | 806,104 | +0.45(+0.61%) |
Nov 03, 2015 | 72.61 | 73.75 | 72.16 | 73.46 | 897,925 | +1.07(+1.48%) |
Nov 02, 2015 | 73.84 | 74.02 | 72.21 | 72.39 | 1,070,188 | -1.54(-2.08%) |
Oct 30, 2015 | 71.28 | 74.22 | 70.80 | 73.92 | 1,634,392 | +2.52(+3.53%) |
Oct 29, 2015 | 66.88 | 72.49 | 66.88 | 71.40 | 4,431,929 | -1.00(-1.38%) |
Oct 28, 2015 | 70.58 | 73.24 | 70.10 | 72.40 | 1,801,429 | +1.77(+2.50%) |
Oct 27, 2015 | 72.01 | 72.19 | 70.51 | 70.64 | 1,171,289 | -1.59(-2.21%) |
Oct 26, 2015 | 71.17 | 72.54 | 70.77 | 72.23 | 811,511 | +1.07(+1.50%) |
Oct 23, 2015 | 72.81 | 72.81 | 69.86 | 71.17 | 1,727,992 | -1.21(-1.67%) |
Oct 22, 2015 | 74.54 | 74.54 | 71.61 | 72.38 | 943,405 | -0.70(-0.96%) |
Oct 21, 2015 | 73.72 | 74.36 | 72.99 | 73.08 | 1,045,692 | -0.60(-0.82%) |
Oct 20, 2015 | 73.21 | 74.31 | 73.17 | 73.68 | 729,211 | +0.44(+0.60%) |
Oct 19, 2015 | 72.77 | 73.81 | 72.30 | 73.24 | 748,050 | +0.55(+0.76%) |
Oct 16, 2015 | 73.16 | 73.41 | 72.25 | 72.69 | 842,985 | -0.20(-0.28%) |
Oct 15, 2015 | 73.45 | 73.91 | 71.79 | 72.89 | 1,292,453 | -0.59(-0.81%) |
Oct 14, 2015 | 75.13 | 75.38 | 73.08 | 73.48 | 663,658 | -1.16(-1.55%) |
Oct 13, 2015 | 74.90 | 75.40 | 74.25 | 74.64 | 787,477 | -0.52(-0.69%) |
Oct 12, 2015 | 75.71 | 76.14 | 74.92 | 75.16 | 620,354 | -0.35(-0.46%) |
Oct 09, 2015 | 76.31 | 76.92 | 75.36 | 75.51 | 448,784 | -0.95(-1.24%) |
Oct 08, 2015 | 75.30 | 76.82 | 75.15 | 76.46 | 518,758 | +1.19(+1.58%) |
Oct 07, 2015 | 74.52 | 75.27 | 73.84 | 75.27 | 776,806 | +1.11(+1.50%) |
Oct 06, 2015 | 74.89 | 75.41 | 73.95 | 74.16 | 633,888 | -0.77(-1.03%) |
Oct 05, 2015 | 74.45 | 75.39 | 74.16 | 74.93 | 990,809 | +0.94(+1.28%) |
Oct 02, 2015 | 72.10 | 74.01 | 71.17 | 73.99 | 905,479 | +1.12(+1.54%) |