Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.58 | 76.46 | 76.46 | 76.46 | 105,704 | -1.09(-1.40%) |
Dec 30, 2015 | 78.50 | 78.92 | 77.43 | 77.55 | 58,918 | -1.12(-1.43%) |
Dec 29, 2015 | 77.99 | 79.14 | 77.20 | 78.67 | 82,471 | +1.04(+1.34%) |
Dec 28, 2015 | 76.44 | 77.89 | 75.01 | 77.63 | 79,238 | +1.26(+1.65%) |
Dec 24, 2015 | 77.03 | 76.37 | 76.37 | 76.37 | 47,088 | -0.19(-0.25%) |
Dec 23, 2015 | 77.30 | 77.78 | 76.30 | 76.56 | 78,038 | -0.43(-0.56%) |
Dec 22, 2015 | 75.39 | 77.63 | 75.37 | 76.99 | 75,523 | +1.56(+2.07%) |
Dec 21, 2015 | 74.92 | 75.49 | 74.46 | 75.43 | 99,103 | +1.32(+1.79%) |
Dec 18, 2015 | 73.72 | 74.75 | 73.37 | 74.11 | 148,433 | +0.15(+0.20%) |
Dec 17, 2015 | 74.68 | 74.77 | 73.74 | 73.96 | 69,410 | -0.86(-1.14%) |
Dec 16, 2015 | 75.46 | 75.47 | 73.99 | 74.81 | 41,758 | -0.11(-0.15%) |
Dec 15, 2015 | 75.29 | 76.06 | 74.39 | 74.92 | 72,063 | +0.06(+0.07%) |
Dec 14, 2015 | 74.12 | 75.12 | 73.45 | 74.87 | 111,806 | +0.92(+1.24%) |
Dec 11, 2015 | 72.69 | 74.50 | 72.01 | 73.95 | 129,064 | +0.04(+0.05%) |
Dec 10, 2015 | 74.88 | 75.39 | 73.35 | 73.91 | 110,063 | -0.90(-1.20%) |
Dec 09, 2015 | 75.74 | 76.26 | 74.20 | 74.81 | 92,455 | -0.97(-1.27%) |
Dec 08, 2015 | 77.37 | 77.71 | 75.32 | 75.78 | 122,426 | -2.38(-3.05%) |
Dec 07, 2015 | 79.54 | 79.97 | 77.38 | 78.16 | 86,579 | -1.71(-2.14%) |
Dec 04, 2015 | 79.85 | 81.78 | 79.38 | 79.87 | 142,451 | -0.03(-0.03%) |
Dec 03, 2015 | 82.24 | 82.35 | 79.17 | 79.90 | 70,472 | -1.89(-2.30%) |
Dec 02, 2015 | 82.10 | 83.15 | 80.51 | 81.78 | 125,653 | -0.50(-0.60%) |
Dec 01, 2015 | 82.29 | 82.79 | 81.31 | 82.28 | 103,106 | +0.10(+0.12%) |
Nov 30, 2015 | 83.15 | 83.15 | 81.54 | 82.18 | 101,885 | -0.84(-1.01%) |
Nov 27, 2015 | 82.86 | 83.70 | 82.50 | 83.02 | 32,799 | +0.26(+0.31%) |
Nov 25, 2015 | 82.97 | 82.76 | 82.76 | 82.76 | 55,788 | -0.24(-0.29%) |
Nov 24, 2015 | 82.69 | 83.25 | 81.51 | 83.00 | 68,099 | -0.23(-0.28%) |
Nov 23, 2015 | 83.07 | 83.39 | 82.26 | 83.23 | 68,981 | +0.58(+0.70%) |
Nov 20, 2015 | 82.76 | 83.53 | 82.43 | 82.65 | 156,782 | -0.06(-0.07%) |
Nov 19, 2015 | 83.61 | 84.01 | 82.58 | 82.70 | 106,472 | -0.96(-1.14%) |
Nov 18, 2015 | 81.95 | 83.68 | 80.98 | 83.66 | 55,679 | +2.12(+2.61%) |
Nov 17, 2015 | 82.32 | 82.76 | 80.69 | 81.54 | 72,588 | -0.39(-0.47%) |
Nov 16, 2015 | 81.97 | 82.45 | 81.02 | 81.92 | 50,855 | -0.44(-0.54%) |
Nov 13, 2015 | 81.49 | 83.72 | 81.49 | 82.36 | 61,080 | +0.44(+0.54%) |
Nov 12, 2015 | 83.40 | 83.57 | 81.68 | 81.92 | 39,142 | -2.38(-2.83%) |
Nov 11, 2015 | 84.73 | 85.43 | 83.83 | 84.30 | 43,293 | +0.00(+0.00%) |
Nov 10, 2015 | 82.35 | 84.51 | 81.89 | 84.30 | 86,381 | +1.68(+2.04%) |
Nov 09, 2015 | 83.41 | 83.42 | 81.86 | 82.62 | 62,845 | -1.08(-1.29%) |
Nov 06, 2015 | 84.06 | 84.35 | 82.94 | 83.70 | 49,645 | -0.47(-0.56%) |
Nov 05, 2015 | 83.72 | 84.92 | 82.77 | 84.17 | 52,831 | +0.50(+0.59%) |
Nov 04, 2015 | 84.07 | 84.25 | 82.53 | 83.67 | 78,839 | -0.11(-0.13%) |
Nov 03, 2015 | 83.50 | 85.48 | 82.39 | 83.78 | 141,379 | -0.01(-0.01%) |
Nov 02, 2015 | 82.07 | 84.69 | 80.40 | 83.79 | 114,958 | +1.41(+1.72%) |
Oct 30, 2015 | 80.81 | 85.11 | 80.80 | 82.37 | 140,505 | +1.54(+1.91%) |
Oct 29, 2015 | 77.08 | 81.62 | 75.03 | 80.83 | 133,786 | +3.28(+4.23%) |
Oct 28, 2015 | 73.89 | 79.40 | 73.41 | 77.55 | 198,226 | +4.29(+5.85%) |
Oct 27, 2015 | 73.06 | 74.02 | 72.17 | 73.27 | 72,415 | -0.17(-0.23%) |
Oct 26, 2015 | 74.48 | 74.67 | 73.30 | 73.43 | 51,568 | -1.02(-1.37%) |
Oct 23, 2015 | 74.85 | 74.91 | 73.12 | 74.45 | 30,527 | +0.17(+0.22%) |
Oct 22, 2015 | 72.84 | 74.76 | 72.74 | 74.29 | 43,273 | +1.55(+2.13%) |
Oct 21, 2015 | 72.74 | 73.63 | 71.96 | 72.73 | 71,036 | +0.14(+0.19%) |
Oct 20, 2015 | 72.04 | 72.82 | 71.30 | 72.60 | 27,827 | +0.46(+0.64%) |
Oct 19, 2015 | 71.41 | 72.48 | 71.11 | 72.14 | 44,225 | +0.28(+0.38%) |
Oct 16, 2015 | 72.37 | 72.37 | 70.73 | 71.86 | 57,592 | -0.24(-0.33%) |
Oct 15, 2015 | 71.76 | 72.15 | 70.26 | 72.10 | 73,669 | +0.32(+0.45%) |
Oct 14, 2015 | 73.44 | 73.50 | 71.63 | 71.78 | 45,224 | -1.59(-2.16%) |
Oct 13, 2015 | 75.01 | 75.70 | 73.37 | 73.37 | 39,406 | -2.24(-2.96%) |
Oct 12, 2015 | 74.96 | 76.09 | 74.64 | 75.61 | 37,269 | +0.85(+1.14%) |
Oct 09, 2015 | 76.20 | 76.20 | 74.68 | 74.75 | 45,917 | -1.36(-1.79%) |
Oct 08, 2015 | 73.70 | 76.57 | 73.70 | 76.11 | 56,448 | +2.56(+3.48%) |
Oct 07, 2015 | 72.21 | 73.76 | 71.94 | 73.55 | 76,340 | +2.06(+2.88%) |
Oct 06, 2015 | 71.88 | 72.84 | 71.31 | 71.50 | 55,897 | -0.46(-0.64%) |
Oct 05, 2015 | 70.70 | 72.38 | 70.70 | 71.95 | 66,346 | +1.82(+2.59%) |
Oct 02, 2015 | 67.43 | 70.72 | 66.97 | 70.14 | 117,472 | +2.06(+3.02%) |