Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 76.72 | 75.65 | 75.65 | 75.65 | 720,300 | -1.31(-1.70%) |
Dec 30, 2015 | 77.20 | 77.72 | 75.69 | 76.96 | 451,746 | -0.50(-0.65%) |
Dec 29, 2015 | 76.40 | 78.18 | 76.36 | 77.46 | 767,723 | +1.48(+1.95%) |
Dec 28, 2015 | 76.21 | 76.59 | 75.29 | 75.98 | 827,103 | -0.23(-0.30%) |
Dec 24, 2015 | 76.10 | 76.21 | 76.21 | 76.21 | 468,800 | +0.16(+0.21%) |
Dec 23, 2015 | 75.78 | 76.54 | 75.78 | 76.05 | 570,015 | +0.74(+0.98%) |
Dec 22, 2015 | 75.00 | 75.94 | 74.61 | 75.31 | 956,145 | +0.81(+1.09%) |
Dec 21, 2015 | 75.13 | 75.42 | 73.93 | 74.50 | 1,337,202 | -0.21(-0.28%) |
Dec 18, 2015 | 77.38 | 77.67 | 74.33 | 74.71 | 4,075,322 | -2.95(-3.80%) |
Dec 17, 2015 | 79.25 | 79.58 | 77.57 | 77.66 | 2,115,368 | -1.51(-1.91%) |
Dec 16, 2015 | 78.79 | 79.55 | 77.72 | 79.17 | 2,402,211 | +0.82(+1.05%) |
Dec 15, 2015 | 76.39 | 78.71 | 76.01 | 78.35 | 2,420,208 | +2.89(+3.83%) |
Dec 14, 2015 | 75.38 | 76.19 | 74.03 | 75.46 | 1,525,419 | +0.38(+0.51%) |
Dec 11, 2015 | 75.95 | 76.84 | 74.86 | 75.08 | 1,623,957 | -1.76(-2.29%) |
Dec 10, 2015 | 76.37 | 77.43 | 76.25 | 76.84 | 1,242,493 | +0.29(+0.38%) |
Dec 09, 2015 | 78.10 | 78.50 | 75.96 | 76.55 | 2,042,931 | -1.97(-2.51%) |
Dec 08, 2015 | 76.25 | 79.81 | 75.76 | 78.52 | 2,873,750 | +1.92(+2.51%) |
Dec 07, 2015 | 76.35 | 76.84 | 75.56 | 76.60 | 1,491,199 | +0.39(+0.51%) |
Dec 04, 2015 | 75.39 | 76.39 | 74.89 | 76.21 | 1,965,994 | +0.81(+1.07%) |
Dec 03, 2015 | 77.21 | 77.61 | 74.92 | 75.40 | 1,522,792 | -1.79(-2.32%) |
Dec 02, 2015 | 78.03 | 78.65 | 76.61 | 77.19 | 1,525,268 | -0.64(-0.82%) |
Dec 01, 2015 | 77.64 | 78.00 | 76.44 | 77.83 | 1,421,398 | +1.16(+1.51%) |
Nov 30, 2015 | 76.52 | 77.20 | 76.23 | 76.67 | 1,673,877 | -0.18(-0.23%) |
Nov 27, 2015 | 76.26 | 77.14 | 76.05 | 76.85 | 446,126 | +0.49(+0.64%) |
Nov 25, 2015 | 77.36 | 76.36 | 76.36 | 76.36 | 1,083,200 | -0.52(-0.68%) |
Nov 24, 2015 | 75.46 | 77.01 | 74.56 | 76.88 | 2,597,238 | +1.05(+1.38%) |
Nov 23, 2015 | 74.96 | 76.09 | 74.77 | 75.83 | 1,785,373 | +0.78(+1.04%) |
Nov 20, 2015 | 73.18 | 75.38 | 72.66 | 75.05 | 2,804,996 | +2.43(+3.35%) |
Nov 19, 2015 | 70.53 | 73.75 | 70.53 | 72.62 | 4,004,846 | +2.08(+2.95%) |
Nov 18, 2015 | 75.98 | 75.98 | 70.34 | 70.54 | 8,160,823 | -7.88(-10.05%) |
Nov 17, 2015 | 79.71 | 80.47 | 77.92 | 78.42 | 1,851,469 | -1.00(-1.26%) |
Nov 16, 2015 | 77.96 | 79.44 | 77.96 | 79.42 | 2,155,688 | +1.51(+1.94%) |
Nov 13, 2015 | 79.99 | 80.04 | 77.23 | 77.91 | 2,657,265 | -2.34(-2.92%) |
Nov 12, 2015 | 81.15 | 82.14 | 80.16 | 80.25 | 1,989,238 | -0.64(-0.79%) |
Nov 11, 2015 | 81.09 | 81.81 | 80.80 | 80.89 | 943,444 | -0.20(-0.25%) |
Nov 10, 2015 | 80.49 | 81.13 | 80.01 | 81.09 | 1,662,836 | +0.68(+0.85%) |
Nov 09, 2015 | 81.79 | 81.91 | 79.70 | 80.41 | 2,208,426 | -1.61(-1.96%) |
Nov 06, 2015 | 82.01 | 83.15 | 81.62 | 82.02 | 1,945,532 | -0.10(-0.12%) |
Nov 05, 2015 | 83.09 | 83.11 | 81.55 | 82.12 | 1,391,341 | -0.60(-0.73%) |
Nov 04, 2015 | 81.61 | 82.94 | 79.95 | 82.72 | 1,725,008 | +0.97(+1.19%) |
Nov 03, 2015 | 82.50 | 83.00 | 81.59 | 81.75 | 1,518,608 | -1.00(-1.21%) |
Nov 02, 2015 | 82.36 | 83.13 | 81.31 | 82.75 | 1,192,190 | +0.65(+0.79%) |
Oct 30, 2015 | 81.63 | 82.73 | 81.63 | 82.10 | 1,448,747 | +0.39(+0.48%) |
Oct 29, 2015 | 83.47 | 83.53 | 81.58 | 81.71 | 1,449,207 | -2.46(-2.92%) |
Oct 28, 2015 | 81.63 | 84.17 | 81.63 | 84.17 | 1,111,985 | +1.94(+2.36%) |
Oct 27, 2015 | 81.84 | 82.68 | 81.03 | 82.23 | 1,709,977 | +0.05(+0.06%) |
Oct 26, 2015 | 81.30 | 83.36 | 80.67 | 82.18 | 2,052,657 | +1.04(+1.28%) |
Oct 23, 2015 | 80.62 | 81.17 | 79.29 | 81.14 | 2,040,860 | +0.56(+0.69%) |
Oct 22, 2015 | 78.27 | 80.84 | 76.46 | 80.58 | 6,066,493 | +8.66(+12.04%) |
Oct 21, 2015 | 75.60 | 75.89 | 71.81 | 71.92 | 2,517,407 | -4.00(-5.27%) |
Oct 20, 2015 | 75.52 | 76.26 | 74.31 | 75.92 | 1,128,975 | +0.05(+0.07%) |
Oct 19, 2015 | 75.19 | 76.08 | 74.64 | 75.87 | 1,373,006 | +0.40(+0.53%) |
Oct 16, 2015 | 74.95 | 75.61 | 74.59 | 75.47 | 1,563,824 | +0.62(+0.83%) |
Oct 15, 2015 | 73.94 | 75.05 | 73.60 | 74.85 | 2,239,805 | +1.29(+1.75%) |
Oct 14, 2015 | 74.32 | 74.90 | 73.26 | 73.56 | 1,387,608 | -1.02(-1.37%) |
Oct 13, 2015 | 75.52 | 75.97 | 74.40 | 74.58 | 2,545,042 | -1.14(-1.51%) |
Oct 12, 2015 | 76.00 | 76.28 | 75.39 | 75.72 | 1,720,260 | -0.30(-0.39%) |
Oct 09, 2015 | 72.84 | 76.11 | 72.84 | 76.02 | 1,718,598 | +1.48(+1.99%) |
Oct 08, 2015 | 72.25 | 74.85 | 71.77 | 74.54 | 1,378,961 | +2.11(+2.91%) |
Oct 07, 2015 | 71.76 | 72.44 | 70.98 | 72.43 | 1,501,416 | +0.79(+1.10%) |
Oct 06, 2015 | 72.34 | 72.50 | 71.18 | 71.64 | 2,192,686 | -1.06(-1.46%) |
Oct 05, 2015 | 72.13 | 73.17 | 72.00 | 72.70 | 1,372,467 | +1.13(+1.58%) |
Oct 02, 2015 | 69.17 | 71.58 | 68.50 | 71.57 | 1,464,151 | +1.47(+2.10%) |