Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.36 | 74.43 | 74.43 | 74.43 | 552,150 | -1.20(-1.58%) |
Dec 30, 2015 | 76.38 | 76.67 | 75.42 | 75.62 | 327,325 | -0.69(-0.90%) |
Dec 29, 2015 | 76.08 | 77.14 | 76.08 | 76.31 | 524,748 | +0.66(+0.87%) |
Dec 28, 2015 | 74.79 | 75.66 | 74.29 | 75.65 | 626,023 | +0.70(+0.94%) |
Dec 24, 2015 | 75.37 | 74.95 | 74.95 | 74.95 | 521,887 | -0.73(-0.96%) |
Dec 23, 2015 | 76.12 | 76.33 | 75.30 | 75.68 | 553,230 | +0.26(+0.34%) |
Dec 22, 2015 | 75.24 | 75.98 | 74.61 | 75.42 | 964,269 | +0.40(+0.53%) |
Dec 21, 2015 | 75.25 | 75.56 | 74.37 | 75.01 | 824,583 | +0.00(+0.00%) |
Dec 18, 2015 | 74.71 | 76.34 | 74.52 | 75.01 | 1,241,336 | +0.35(+0.47%) |
Dec 17, 2015 | 74.08 | 75.29 | 71.96 | 74.66 | 924,786 | -0.36(-0.48%) |
Dec 16, 2015 | 75.89 | 76.41 | 74.71 | 75.02 | 621,828 | -0.16(-0.21%) |
Dec 15, 2015 | 76.07 | 76.87 | 74.94 | 75.18 | 1,046,035 | -0.32(-0.42%) |
Dec 14, 2015 | 74.60 | 75.78 | 74.35 | 75.50 | 528,226 | +1.04(+1.39%) |
Dec 11, 2015 | 75.17 | 76.03 | 74.17 | 74.46 | 803,072 | -1.59(-2.09%) |
Dec 10, 2015 | 74.40 | 76.69 | 73.90 | 76.05 | 1,048,470 | +1.77(+2.39%) |
Dec 09, 2015 | 75.09 | 75.52 | 73.97 | 74.28 | 822,257 | -1.20(-1.59%) |
Dec 08, 2015 | 73.57 | 75.72 | 72.81 | 75.48 | 666,897 | +1.82(+2.47%) |
Dec 07, 2015 | 73.47 | 73.83 | 72.65 | 73.66 | 654,268 | +0.18(+0.24%) |
Dec 04, 2015 | 72.30 | 73.76 | 72.04 | 73.48 | 914,242 | +1.47(+2.04%) |
Dec 03, 2015 | 73.23 | 73.23 | 71.07 | 72.01 | 741,470 | -0.68(-0.93%) |
Dec 02, 2015 | 72.27 | 73.57 | 72.26 | 72.69 | 478,345 | +0.61(+0.85%) |
Dec 01, 2015 | 72.30 | 72.89 | 71.29 | 72.08 | 790,151 | -0.01(-0.01%) |
Nov 30, 2015 | 73.87 | 74.40 | 71.71 | 72.09 | 796,287 | -1.95(-2.63%) |
Nov 27, 2015 | 74.69 | 74.98 | 73.70 | 74.04 | 250,629 | -0.33(-0.45%) |
Nov 25, 2015 | 74.66 | 74.37 | 74.37 | 74.37 | 525,834 | -0.02(-0.02%) |
Nov 24, 2015 | 73.76 | 75.19 | 73.68 | 74.39 | 442,343 | +0.14(+0.19%) |
Nov 23, 2015 | 73.03 | 74.32 | 72.51 | 74.25 | 596,351 | +1.12(+1.53%) |
Nov 20, 2015 | 72.75 | 73.85 | 72.23 | 73.13 | 653,553 | +0.93(+1.29%) |
Nov 19, 2015 | 71.71 | 72.98 | 71.44 | 72.20 | 592,460 | +0.60(+0.84%) |
Nov 18, 2015 | 70.44 | 71.71 | 69.50 | 71.60 | 595,391 | +1.48(+2.12%) |
Nov 17, 2015 | 71.38 | 71.38 | 69.68 | 70.11 | 848,438 | -0.93(-1.31%) |
Nov 16, 2015 | 70.34 | 71.30 | 70.21 | 71.05 | 522,067 | +0.14(+0.20%) |
Nov 13, 2015 | 71.30 | 71.56 | 69.94 | 70.90 | 1,040,607 | -1.12(-1.55%) |
Nov 12, 2015 | 72.15 | 73.19 | 71.75 | 72.02 | 579,129 | -0.43(-0.59%) |
Nov 11, 2015 | 74.01 | 74.01 | 72.31 | 72.45 | 413,904 | -1.83(-2.46%) |
Nov 10, 2015 | 72.78 | 74.49 | 72.61 | 74.27 | 799,235 | +1.10(+1.50%) |
Nov 09, 2015 | 75.03 | 75.34 | 72.48 | 73.17 | 916,797 | -1.92(-2.55%) |
Nov 06, 2015 | 77.05 | 77.56 | 74.96 | 75.09 | 707,695 | -2.48(-3.19%) |
Nov 05, 2015 | 75.86 | 77.88 | 74.64 | 77.57 | 1,003,082 | +1.80(+2.38%) |
Nov 04, 2015 | 75.30 | 75.94 | 74.50 | 75.76 | 786,336 | +0.46(+0.61%) |
Nov 03, 2015 | 74.43 | 75.61 | 73.97 | 75.31 | 875,905 | +1.10(+1.48%) |
Nov 02, 2015 | 75.70 | 75.88 | 74.03 | 74.21 | 1,043,944 | -1.58(-2.08%) |
Oct 30, 2015 | 73.07 | 76.08 | 72.58 | 75.78 | 1,594,312 | +2.58(+3.53%) |
Oct 29, 2015 | 68.56 | 74.31 | 68.56 | 73.20 | 4,323,244 | -1.03(-1.38%) |
Oct 28, 2015 | 72.35 | 75.08 | 71.86 | 74.22 | 1,757,253 | +1.81(+2.50%) |
Oct 27, 2015 | 73.82 | 74.01 | 72.28 | 72.41 | 1,142,566 | -1.63(-2.21%) |
Oct 26, 2015 | 72.96 | 74.36 | 72.55 | 74.05 | 791,610 | +1.09(+1.50%) |
Oct 23, 2015 | 74.64 | 74.64 | 71.62 | 72.95 | 1,685,616 | -1.24(-1.67%) |
Oct 22, 2015 | 76.42 | 76.42 | 73.41 | 74.20 | 920,270 | -0.72(-0.96%) |
Oct 21, 2015 | 75.57 | 76.23 | 74.82 | 74.91 | 1,020,049 | -0.62(-0.82%) |
Oct 20, 2015 | 75.05 | 76.18 | 75.01 | 75.53 | 711,329 | +0.45(+0.60%) |
Oct 19, 2015 | 74.60 | 75.66 | 74.12 | 75.08 | 729,706 | +0.57(+0.76%) |
Oct 16, 2015 | 75.00 | 75.26 | 74.06 | 74.51 | 822,312 | -0.21(-0.28%) |
Oct 15, 2015 | 75.30 | 75.77 | 73.60 | 74.72 | 1,260,758 | -0.61(-0.81%) |
Oct 14, 2015 | 77.02 | 77.27 | 74.91 | 75.33 | 647,383 | -1.18(-1.55%) |
Oct 13, 2015 | 76.78 | 77.29 | 76.11 | 76.52 | 768,165 | -0.53(-0.69%) |
Oct 12, 2015 | 77.62 | 78.05 | 76.81 | 77.05 | 605,141 | -0.36(-0.46%) |
Oct 09, 2015 | 78.22 | 78.85 | 77.26 | 77.41 | 437,778 | -0.98(-1.24%) |
Oct 08, 2015 | 77.19 | 78.75 | 77.04 | 78.38 | 506,037 | +1.22(+1.58%) |
Oct 07, 2015 | 76.40 | 77.17 | 75.70 | 77.17 | 757,756 | +1.14(+1.50%) |
Oct 06, 2015 | 76.77 | 77.31 | 75.81 | 76.02 | 618,343 | -0.79(-1.03%) |
Oct 05, 2015 | 76.32 | 77.28 | 76.02 | 76.82 | 966,511 | +0.97(+1.28%) |
Oct 02, 2015 | 73.91 | 75.87 | 72.96 | 75.85 | 883,274 | +1.15(+1.54%) |