Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.57 | 72.67 | 72.67 | 72.67 | 565,536 | -1.17(-1.58%) |
Dec 30, 2015 | 74.57 | 74.86 | 73.63 | 73.83 | 335,260 | -0.67(-0.90%) |
Dec 29, 2015 | 74.28 | 75.31 | 74.28 | 74.50 | 537,470 | +0.64(+0.87%) |
Dec 28, 2015 | 73.02 | 73.87 | 72.53 | 73.86 | 641,200 | +0.69(+0.94%) |
Dec 24, 2015 | 73.59 | 73.17 | 73.17 | 73.17 | 534,539 | -0.71(-0.96%) |
Dec 23, 2015 | 74.32 | 74.52 | 73.52 | 73.88 | 566,642 | +0.25(+0.34%) |
Dec 22, 2015 | 73.46 | 74.18 | 72.85 | 73.63 | 987,646 | +0.39(+0.53%) |
Dec 21, 2015 | 73.47 | 73.77 | 72.61 | 73.24 | 844,574 | +0.00(+0.00%) |
Dec 18, 2015 | 72.94 | 74.53 | 72.76 | 73.24 | 1,271,430 | +0.34(+0.47%) |
Dec 17, 2015 | 72.32 | 73.51 | 70.26 | 72.90 | 947,206 | -0.35(-0.48%) |
Dec 16, 2015 | 74.10 | 74.60 | 72.94 | 73.25 | 636,903 | -0.16(-0.21%) |
Dec 15, 2015 | 74.27 | 75.05 | 73.17 | 73.40 | 1,071,395 | -0.31(-0.42%) |
Dec 14, 2015 | 72.83 | 73.98 | 72.59 | 73.71 | 541,032 | +1.01(+1.39%) |
Dec 11, 2015 | 73.39 | 74.23 | 72.41 | 72.70 | 822,542 | -1.55(-2.09%) |
Dec 10, 2015 | 72.64 | 74.87 | 72.15 | 74.25 | 1,073,888 | +1.73(+2.39%) |
Dec 09, 2015 | 73.31 | 73.74 | 72.22 | 72.52 | 842,191 | -1.18(-1.59%) |
Dec 08, 2015 | 71.83 | 73.92 | 71.08 | 73.70 | 683,065 | +1.78(+2.47%) |
Dec 07, 2015 | 71.73 | 72.08 | 70.93 | 71.92 | 670,130 | +0.17(+0.24%) |
Dec 04, 2015 | 70.59 | 72.01 | 70.33 | 71.75 | 936,406 | +1.44(+2.04%) |
Dec 03, 2015 | 71.49 | 71.49 | 69.39 | 70.31 | 759,446 | -0.66(-0.93%) |
Dec 02, 2015 | 70.56 | 71.83 | 70.55 | 70.97 | 489,942 | +0.60(+0.85%) |
Dec 01, 2015 | 70.59 | 71.17 | 69.61 | 70.37 | 809,307 | -0.01(-0.01%) |
Nov 30, 2015 | 72.12 | 72.64 | 70.02 | 70.38 | 815,591 | -1.90(-2.63%) |
Nov 27, 2015 | 72.92 | 73.21 | 71.96 | 72.28 | 256,705 | -0.33(-0.45%) |
Nov 25, 2015 | 72.89 | 72.61 | 72.61 | 72.61 | 538,582 | -0.02(-0.02%) |
Nov 24, 2015 | 72.01 | 73.41 | 71.93 | 72.63 | 453,067 | +0.14(+0.19%) |
Nov 23, 2015 | 71.30 | 72.56 | 70.79 | 72.49 | 610,808 | +1.09(+1.53%) |
Nov 20, 2015 | 71.03 | 72.10 | 70.52 | 71.39 | 669,397 | +0.91(+1.29%) |
Nov 19, 2015 | 70.02 | 71.26 | 69.75 | 70.49 | 606,823 | +0.59(+0.84%) |
Nov 18, 2015 | 68.78 | 70.01 | 67.86 | 69.90 | 609,825 | +1.45(+2.12%) |
Nov 17, 2015 | 69.69 | 69.69 | 68.03 | 68.45 | 869,007 | -0.91(-1.31%) |
Nov 16, 2015 | 68.67 | 69.61 | 68.55 | 69.36 | 534,724 | +0.14(+0.20%) |
Nov 13, 2015 | 69.61 | 69.87 | 68.28 | 69.22 | 1,065,835 | -1.09(-1.55%) |
Nov 12, 2015 | 70.44 | 71.46 | 70.05 | 70.32 | 593,169 | -0.42(-0.59%) |
Nov 11, 2015 | 72.25 | 72.25 | 70.60 | 70.73 | 423,938 | -1.78(-2.46%) |
Nov 10, 2015 | 71.06 | 72.73 | 70.89 | 72.51 | 818,611 | +1.07(+1.50%) |
Nov 09, 2015 | 73.25 | 73.56 | 70.76 | 71.44 | 939,023 | -1.87(-2.55%) |
Nov 06, 2015 | 75.23 | 75.72 | 73.18 | 73.31 | 724,852 | -2.42(-3.19%) |
Nov 05, 2015 | 74.06 | 76.04 | 72.87 | 75.73 | 1,027,400 | +1.76(+2.38%) |
Nov 04, 2015 | 73.52 | 74.14 | 72.73 | 73.97 | 805,400 | +0.45(+0.61%) |
Nov 03, 2015 | 72.67 | 73.82 | 72.22 | 73.52 | 897,140 | +1.07(+1.48%) |
Nov 02, 2015 | 73.91 | 74.09 | 72.28 | 72.45 | 1,069,252 | -1.54(-2.08%) |
Oct 30, 2015 | 71.34 | 74.28 | 70.86 | 73.99 | 1,632,963 | +2.52(+3.53%) |
Oct 29, 2015 | 66.94 | 72.55 | 66.94 | 71.46 | 4,428,054 | -1.00(-1.38%) |
Oct 28, 2015 | 70.64 | 73.30 | 70.16 | 72.47 | 1,799,854 | +1.77(+2.50%) |
Oct 27, 2015 | 72.07 | 72.25 | 70.57 | 70.70 | 1,170,265 | -1.60(-2.21%) |
Oct 26, 2015 | 71.24 | 72.60 | 70.83 | 72.29 | 810,802 | +1.07(+1.50%) |
Oct 23, 2015 | 72.87 | 72.87 | 69.93 | 71.23 | 1,726,481 | -1.21(-1.67%) |
Oct 22, 2015 | 74.61 | 74.61 | 71.68 | 72.44 | 942,580 | -0.70(-0.96%) |
Oct 21, 2015 | 73.78 | 74.43 | 73.05 | 73.14 | 1,044,778 | -0.60(-0.82%) |
Oct 20, 2015 | 73.27 | 74.38 | 73.23 | 73.74 | 728,574 | +0.44(+0.60%) |
Oct 19, 2015 | 72.83 | 73.87 | 72.37 | 73.30 | 747,396 | +0.55(+0.76%) |
Oct 16, 2015 | 73.22 | 73.48 | 72.31 | 72.75 | 842,248 | -0.20(-0.28%) |
Oct 15, 2015 | 73.52 | 73.98 | 71.85 | 72.95 | 1,291,323 | -0.59(-0.81%) |
Oct 14, 2015 | 75.20 | 75.44 | 73.14 | 73.55 | 663,077 | -1.16(-1.55%) |
Oct 13, 2015 | 74.96 | 75.46 | 74.31 | 74.70 | 786,788 | -0.52(-0.69%) |
Oct 12, 2015 | 75.78 | 76.20 | 74.99 | 75.23 | 619,811 | -0.35(-0.46%) |
Oct 09, 2015 | 76.37 | 76.98 | 75.43 | 75.58 | 448,392 | -0.95(-1.24%) |
Oct 08, 2015 | 75.36 | 76.89 | 75.22 | 76.53 | 518,305 | +1.19(+1.58%) |
Oct 07, 2015 | 74.59 | 75.34 | 73.91 | 75.34 | 776,126 | +1.12(+1.50%) |
Oct 06, 2015 | 74.96 | 75.48 | 74.01 | 74.22 | 633,334 | -0.77(-1.03%) |
Oct 05, 2015 | 74.52 | 75.45 | 74.22 | 75.00 | 989,943 | +0.94(+1.28%) |
Oct 02, 2015 | 72.16 | 74.08 | 71.24 | 74.05 | 904,688 | +1.12(+1.54%) |