Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.72 | 76.60 | 76.60 | 76.60 | 105,516 | -1.09(-1.40%) |
Dec 30, 2015 | 78.64 | 79.06 | 77.57 | 77.68 | 58,813 | -1.12(-1.43%) |
Dec 29, 2015 | 78.13 | 79.28 | 77.33 | 78.81 | 82,324 | +1.04(+1.34%) |
Dec 28, 2015 | 76.58 | 78.03 | 75.14 | 77.77 | 79,097 | +1.26(+1.65%) |
Dec 24, 2015 | 77.17 | 76.50 | 76.50 | 76.50 | 47,004 | -0.19(-0.25%) |
Dec 23, 2015 | 77.43 | 77.92 | 76.44 | 76.70 | 77,900 | -0.43(-0.56%) |
Dec 22, 2015 | 75.53 | 77.77 | 75.50 | 77.13 | 75,389 | +1.57(+2.07%) |
Dec 21, 2015 | 75.05 | 75.63 | 74.60 | 75.56 | 98,927 | +1.33(+1.79%) |
Dec 18, 2015 | 73.85 | 74.88 | 73.50 | 74.24 | 148,169 | +0.15(+0.20%) |
Dec 17, 2015 | 74.81 | 74.90 | 73.87 | 74.09 | 69,287 | -0.86(-1.14%) |
Dec 16, 2015 | 75.59 | 75.60 | 74.12 | 74.95 | 41,684 | -0.11(-0.15%) |
Dec 15, 2015 | 75.43 | 76.20 | 74.52 | 75.06 | 71,935 | +0.06(+0.07%) |
Dec 14, 2015 | 74.25 | 75.25 | 73.58 | 75.00 | 111,607 | +0.92(+1.24%) |
Dec 11, 2015 | 72.82 | 74.63 | 72.14 | 74.08 | 128,835 | +0.04(+0.05%) |
Dec 10, 2015 | 75.01 | 75.53 | 73.48 | 74.04 | 109,867 | -0.90(-1.20%) |
Dec 09, 2015 | 75.88 | 76.39 | 74.33 | 74.95 | 92,291 | -0.97(-1.27%) |
Dec 08, 2015 | 77.51 | 77.85 | 75.45 | 75.91 | 122,209 | -2.39(-3.05%) |
Dec 07, 2015 | 79.68 | 80.11 | 77.52 | 78.30 | 86,426 | -1.71(-2.14%) |
Dec 04, 2015 | 80.00 | 81.93 | 79.52 | 80.01 | 142,199 | -0.03(-0.03%) |
Dec 03, 2015 | 82.39 | 82.49 | 79.31 | 80.04 | 70,347 | -1.89(-2.30%) |
Dec 02, 2015 | 82.24 | 83.30 | 80.65 | 81.93 | 125,430 | -0.50(-0.60%) |
Dec 01, 2015 | 82.44 | 82.93 | 81.45 | 82.43 | 102,923 | +0.10(+0.12%) |
Nov 30, 2015 | 83.30 | 83.30 | 81.68 | 82.33 | 101,704 | -0.84(-1.01%) |
Nov 27, 2015 | 83.01 | 83.85 | 82.65 | 83.16 | 32,741 | +0.26(+0.31%) |
Nov 25, 2015 | 83.12 | 82.91 | 82.91 | 82.91 | 55,689 | -0.24(-0.29%) |
Nov 24, 2015 | 82.83 | 83.39 | 81.65 | 83.15 | 67,979 | -0.23(-0.28%) |
Nov 23, 2015 | 83.22 | 83.54 | 82.41 | 83.38 | 68,859 | +0.58(+0.70%) |
Nov 20, 2015 | 82.91 | 83.68 | 82.57 | 82.80 | 156,504 | -0.06(-0.07%) |
Nov 19, 2015 | 83.76 | 84.16 | 82.73 | 82.85 | 106,283 | -0.96(-1.14%) |
Nov 18, 2015 | 82.10 | 83.83 | 81.13 | 83.81 | 55,580 | +2.13(+2.61%) |
Nov 17, 2015 | 82.46 | 82.91 | 80.83 | 81.68 | 72,459 | -0.39(-0.47%) |
Nov 16, 2015 | 82.11 | 82.59 | 81.17 | 82.07 | 50,765 | -0.44(-0.54%) |
Nov 13, 2015 | 81.64 | 83.86 | 81.64 | 82.51 | 60,971 | +0.44(+0.54%) |
Nov 12, 2015 | 83.55 | 83.72 | 81.83 | 82.07 | 39,072 | -2.39(-2.82%) |
Nov 11, 2015 | 84.88 | 85.58 | 83.97 | 84.45 | 43,216 | +0.00(+0.00%) |
Nov 10, 2015 | 82.50 | 84.66 | 82.04 | 84.45 | 86,228 | +1.69(+2.04%) |
Nov 09, 2015 | 83.56 | 83.57 | 82.00 | 82.77 | 62,733 | -1.08(-1.29%) |
Nov 06, 2015 | 84.21 | 84.50 | 83.09 | 83.85 | 49,557 | -0.47(-0.56%) |
Nov 05, 2015 | 83.86 | 85.08 | 82.92 | 84.32 | 52,737 | +0.50(+0.59%) |
Nov 04, 2015 | 84.22 | 84.40 | 82.68 | 83.82 | 78,699 | -0.11(-0.13%) |
Nov 03, 2015 | 83.64 | 85.63 | 82.54 | 83.93 | 141,128 | -0.01(-0.01%) |
Nov 02, 2015 | 82.22 | 84.84 | 80.54 | 83.94 | 114,754 | +1.42(+1.72%) |
Oct 30, 2015 | 80.96 | 85.26 | 80.95 | 82.52 | 140,256 | +1.55(+1.91%) |
Oct 29, 2015 | 77.21 | 81.77 | 75.16 | 80.98 | 133,549 | +3.28(+4.23%) |
Oct 28, 2015 | 74.02 | 79.54 | 73.54 | 77.69 | 197,874 | +4.30(+5.85%) |
Oct 27, 2015 | 73.19 | 74.15 | 72.29 | 73.40 | 72,286 | -0.17(-0.22%) |
Oct 26, 2015 | 74.61 | 74.80 | 73.43 | 73.56 | 51,477 | -1.02(-1.37%) |
Oct 23, 2015 | 74.98 | 75.04 | 73.25 | 74.58 | 30,472 | +0.17(+0.22%) |
Oct 22, 2015 | 72.97 | 74.90 | 72.87 | 74.42 | 43,196 | +1.55(+2.13%) |
Oct 21, 2015 | 72.87 | 73.77 | 72.09 | 72.86 | 70,910 | +0.14(+0.19%) |
Oct 20, 2015 | 72.16 | 72.95 | 71.43 | 72.73 | 27,777 | +0.46(+0.64%) |
Oct 19, 2015 | 71.54 | 72.61 | 71.24 | 72.27 | 44,147 | +0.28(+0.38%) |
Oct 16, 2015 | 72.50 | 72.50 | 70.86 | 71.99 | 57,490 | -0.24(-0.33%) |
Oct 15, 2015 | 71.89 | 72.28 | 70.38 | 72.23 | 73,538 | +0.32(+0.45%) |
Oct 14, 2015 | 73.57 | 73.63 | 71.76 | 71.91 | 45,144 | -1.59(-2.16%) |
Oct 13, 2015 | 75.14 | 75.83 | 73.50 | 73.50 | 39,336 | -2.24(-2.96%) |
Oct 12, 2015 | 75.09 | 76.23 | 74.77 | 75.74 | 37,202 | +0.86(+1.14%) |
Oct 09, 2015 | 76.34 | 76.34 | 74.81 | 74.89 | 45,835 | -1.36(-1.79%) |
Oct 08, 2015 | 73.83 | 76.71 | 73.83 | 76.25 | 56,348 | +2.57(+3.48%) |
Oct 07, 2015 | 72.34 | 73.89 | 72.06 | 73.68 | 76,205 | +2.06(+2.88%) |
Oct 06, 2015 | 72.01 | 72.97 | 71.44 | 71.62 | 55,797 | -0.46(-0.64%) |
Oct 05, 2015 | 70.82 | 72.51 | 70.82 | 72.08 | 66,228 | +1.82(+2.59%) |
Oct 02, 2015 | 67.55 | 70.84 | 67.09 | 70.26 | 117,263 | +2.06(+3.02%) |