Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.57 | 72.87 | 72.87 | 72.87 | 349,965 | -0.82(-1.11%) |
Dec 30, 2015 | 73.87 | 74.43 | 73.54 | 73.69 | 375,738 | -0.48(-0.65%) |
Dec 29, 2015 | 74.45 | 74.61 | 74.02 | 74.17 | 334,629 | +0.23(+0.32%) |
Dec 28, 2015 | 74.18 | 74.18 | 73.58 | 73.94 | 238,668 | -0.03(-0.05%) |
Dec 24, 2015 | 73.99 | 73.97 | 73.97 | 73.97 | 93,826 | -0.27(-0.36%) |
Dec 23, 2015 | 73.24 | 74.38 | 73.11 | 74.24 | 576,746 | +1.23(+1.69%) |
Dec 22, 2015 | 72.93 | 73.23 | 72.50 | 73.01 | 374,242 | +0.27(+0.37%) |
Dec 21, 2015 | 73.31 | 73.40 | 72.16 | 72.74 | 287,885 | +0.77(+1.06%) |
Dec 18, 2015 | 72.28 | 72.33 | 71.67 | 71.97 | 528,151 | -0.56(-0.77%) |
Dec 17, 2015 | 73.57 | 73.64 | 72.53 | 72.53 | 628,299 | -1.03(-1.41%) |
Dec 16, 2015 | 73.25 | 73.75 | 72.49 | 73.57 | 432,176 | +1.21(+1.67%) |
Dec 15, 2015 | 72.25 | 72.90 | 71.86 | 72.36 | 607,885 | +0.78(+1.09%) |
Dec 14, 2015 | 71.98 | 72.08 | 71.01 | 71.58 | 701,396 | -0.14(-0.20%) |
Dec 11, 2015 | 72.31 | 72.72 | 71.27 | 71.72 | 726,472 | -1.64(-2.24%) |
Dec 10, 2015 | 75.17 | 75.17 | 72.93 | 73.36 | 1,397,726 | -1.37(-1.84%) |
Dec 09, 2015 | 74.20 | 75.37 | 74.18 | 74.74 | 866,749 | +1.14(+1.55%) |
Dec 08, 2015 | 73.74 | 74.20 | 73.46 | 73.60 | 796,732 | -1.40(-1.87%) |
Dec 07, 2015 | 75.44 | 75.56 | 74.59 | 75.00 | 596,675 | -0.32(-0.42%) |
Dec 04, 2015 | 74.47 | 75.46 | 74.47 | 75.31 | 662,716 | +0.83(+1.11%) |
Dec 03, 2015 | 75.26 | 75.33 | 74.41 | 74.48 | 1,001,440 | -0.13(-0.17%) |
Dec 02, 2015 | 74.78 | 75.00 | 74.37 | 74.61 | 832,996 | +0.12(+0.16%) |
Dec 01, 2015 | 73.71 | 74.56 | 73.65 | 74.49 | 799,073 | +1.00(+1.36%) |
Nov 30, 2015 | 73.23 | 73.74 | 72.90 | 73.49 | 867,206 | +0.86(+1.19%) |
Nov 27, 2015 | 72.27 | 72.80 | 72.11 | 72.63 | 354,007 | -0.27(-0.38%) |
Nov 25, 2015 | 72.39 | 72.90 | 72.90 | 72.90 | 610,384 | -0.11(-0.15%) |
Nov 24, 2015 | 72.27 | 73.23 | 72.04 | 73.01 | 402,383 | +0.67(+0.92%) |
Nov 23, 2015 | 72.95 | 73.43 | 72.35 | 72.35 | 869,136 | -1.10(-1.50%) |
Nov 20, 2015 | 72.93 | 73.74 | 72.91 | 73.45 | 753,053 | +0.12(+0.16%) |
Nov 19, 2015 | 72.64 | 73.35 | 72.46 | 73.33 | 433,609 | +0.79(+1.09%) |
Nov 18, 2015 | 71.84 | 72.60 | 71.75 | 72.54 | 614,947 | +0.82(+1.14%) |
Nov 17, 2015 | 71.93 | 72.18 | 71.52 | 71.72 | 360,873 | +0.09(+0.12%) |
Nov 16, 2015 | 71.02 | 71.65 | 70.92 | 71.63 | 868,963 | +0.78(+1.10%) |
Nov 13, 2015 | 71.38 | 71.78 | 70.61 | 70.86 | 652,386 | -0.93(-1.30%) |
Nov 12, 2015 | 72.18 | 72.49 | 71.76 | 71.79 | 747,459 | -0.95(-1.30%) |
Nov 11, 2015 | 72.79 | 73.46 | 72.65 | 72.74 | 712,143 | -0.05(-0.06%) |
Nov 10, 2015 | 71.94 | 73.15 | 71.88 | 72.78 | 1,156,691 | -0.15(-0.21%) |
Nov 09, 2015 | 72.90 | 73.36 | 72.70 | 72.93 | 700,902 | -0.24(-0.33%) |
Nov 06, 2015 | 72.52 | 73.46 | 72.49 | 73.17 | 1,140,112 | -0.16(-0.22%) |
Nov 05, 2015 | 72.81 | 73.55 | 72.21 | 73.33 | 1,271,898 | +1.44(+2.01%) |
Nov 04, 2015 | 71.71 | 72.35 | 71.29 | 71.89 | 1,176,938 | +1.73(+2.46%) |
Nov 03, 2015 | 69.84 | 70.29 | 69.58 | 70.17 | 567,070 | -0.44(-0.62%) |
Nov 02, 2015 | 70.31 | 70.68 | 70.13 | 70.60 | 598,583 | +0.12(+0.16%) |
Oct 30, 2015 | 70.00 | 70.93 | 69.90 | 70.49 | 624,258 | +0.47(+0.67%) |
Oct 29, 2015 | 70.48 | 70.50 | 69.67 | 70.01 | 649,185 | -0.94(-1.33%) |
Oct 28, 2015 | 70.64 | 71.17 | 69.88 | 70.96 | 686,777 | +0.94(+1.34%) |
Oct 27, 2015 | 69.89 | 70.36 | 69.75 | 70.02 | 689,686 | -0.24(-0.34%) |
Oct 26, 2015 | 69.94 | 70.51 | 69.15 | 70.26 | 884,817 | -0.35(-0.50%) |
Oct 23, 2015 | 69.84 | 71.06 | 69.61 | 70.61 | 2,016,167 | +2.60(+3.83%) |
Oct 22, 2015 | 66.84 | 68.09 | 66.74 | 68.01 | 1,240,353 | +1.35(+2.03%) |
Oct 21, 2015 | 67.18 | 67.22 | 66.43 | 66.65 | 813,948 | -0.20(-0.30%) |
Oct 20, 2015 | 66.05 | 67.33 | 65.99 | 66.86 | 929,051 | +0.98(+1.48%) |
Oct 19, 2015 | 65.82 | 66.04 | 65.49 | 65.88 | 798,437 | -0.63(-0.94%) |
Oct 16, 2015 | 65.55 | 66.65 | 65.55 | 66.51 | 761,669 | +0.55(+0.83%) |
Oct 15, 2015 | 65.43 | 66.11 | 64.94 | 65.96 | 955,224 | +0.85(+1.30%) |
Oct 14, 2015 | 65.38 | 65.45 | 64.58 | 65.11 | 983,383 | +0.00(+0.00%) |
Oct 13, 2015 | 65.46 | 65.71 | 64.98 | 65.11 | 959,773 | -0.75(-1.14%) |
Oct 12, 2015 | 66.36 | 66.58 | 65.77 | 65.86 | 791,094 | +0.17(+0.26%) |
Oct 09, 2015 | 65.58 | 66.02 | 65.13 | 65.70 | 1,072,133 | +0.41(+0.62%) |
Oct 08, 2015 | 64.21 | 65.32 | 64.20 | 65.29 | 1,009,573 | +0.35(+0.54%) |
Oct 07, 2015 | 64.49 | 64.95 | 64.18 | 64.94 | 1,038,831 | +0.93(+1.45%) |
Oct 06, 2015 | 64.95 | 65.11 | 63.83 | 64.01 | 1,090,644 | -0.27(-0.43%) |
Oct 05, 2015 | 64.07 | 64.64 | 63.84 | 64.28 | 733,539 | +0.62(+0.97%) |
Oct 02, 2015 | 63.51 | 63.78 | 62.68 | 63.67 | 1,541,411 | +0.10(+0.16%) |