Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 79.48 | 79.62 | 79.62 | 79.62 | 451,234 | -0.18(-0.23%) |
Dec 30, 2015 | 80.01 | 80.59 | 79.77 | 79.80 | 226,579 | -0.49(-0.61%) |
Dec 29, 2015 | 80.42 | 80.84 | 79.60 | 80.30 | 296,391 | +0.24(+0.30%) |
Dec 28, 2015 | 79.68 | 80.07 | 79.18 | 80.05 | 322,818 | -0.04(-0.04%) |
Dec 24, 2015 | 80.31 | 80.09 | 80.09 | 80.09 | 144,359 | -0.48(-0.59%) |
Dec 23, 2015 | 79.85 | 80.99 | 79.50 | 80.56 | 257,254 | +1.00(+1.25%) |
Dec 22, 2015 | 79.69 | 79.97 | 79.14 | 79.57 | 381,169 | +0.14(+0.18%) |
Dec 21, 2015 | 79.18 | 80.08 | 78.97 | 79.42 | 483,274 | +0.42(+0.53%) |
Dec 18, 2015 | 78.98 | 79.36 | 78.28 | 79.00 | 1,130,174 | -0.02(-0.02%) |
Dec 17, 2015 | 80.58 | 80.58 | 79.00 | 79.02 | 288,025 | -1.23(-1.53%) |
Dec 16, 2015 | 80.17 | 80.59 | 79.44 | 80.25 | 367,265 | +0.68(+0.86%) |
Dec 15, 2015 | 79.44 | 80.18 | 79.01 | 79.57 | 536,968 | +0.53(+0.67%) |
Dec 14, 2015 | 79.12 | 79.29 | 78.98 | 79.04 | 657,343 | -0.19(-0.24%) |
Dec 11, 2015 | 78.95 | 79.24 | 78.36 | 79.23 | 613,411 | -0.31(-0.40%) |
Dec 10, 2015 | 79.56 | 79.96 | 79.09 | 79.54 | 420,941 | +0.15(+0.19%) |
Dec 09, 2015 | 79.20 | 80.55 | 78.85 | 79.39 | 486,134 | -0.04(-0.05%) |
Dec 08, 2015 | 79.60 | 80.21 | 78.81 | 79.42 | 431,751 | -0.98(-1.22%) |
Dec 07, 2015 | 80.33 | 80.41 | 79.52 | 80.40 | 351,208 | -0.22(-0.27%) |
Dec 04, 2015 | 80.05 | 80.99 | 80.01 | 80.62 | 386,221 | +0.60(+0.75%) |
Dec 03, 2015 | 80.55 | 80.92 | 79.62 | 80.02 | 499,793 | -0.62(-0.77%) |
Dec 02, 2015 | 81.18 | 81.34 | 80.31 | 80.64 | 650,295 | -0.71(-0.87%) |
Dec 01, 2015 | 79.76 | 81.37 | 79.34 | 81.35 | 782,563 | +1.94(+2.44%) |
Nov 30, 2015 | 80.35 | 80.50 | 79.33 | 79.41 | 680,171 | -0.78(-0.97%) |
Nov 27, 2015 | 80.08 | 80.69 | 79.81 | 80.19 | 136,874 | +0.20(+0.25%) |
Nov 25, 2015 | 80.57 | 79.99 | 79.99 | 79.99 | 389,191 | -0.48(-0.60%) |
Nov 24, 2015 | 78.02 | 80.67 | 77.84 | 80.48 | 863,530 | +1.84(+2.34%) |
Nov 23, 2015 | 77.59 | 78.81 | 77.59 | 78.63 | 604,733 | +0.89(+1.14%) |
Nov 20, 2015 | 77.03 | 78.26 | 77.03 | 77.75 | 406,255 | +0.82(+1.06%) |
Nov 19, 2015 | 77.46 | 77.66 | 76.69 | 76.93 | 528,089 | -0.31(-0.40%) |
Nov 18, 2015 | 75.86 | 77.39 | 75.86 | 77.23 | 542,082 | +1.40(+1.85%) |
Nov 17, 2015 | 77.45 | 77.47 | 75.73 | 75.83 | 685,334 | -1.36(-1.77%) |
Nov 16, 2015 | 76.17 | 77.38 | 76.17 | 77.20 | 825,581 | +0.68(+0.89%) |
Nov 13, 2015 | 75.87 | 77.25 | 75.87 | 76.52 | 1,096,990 | +0.70(+0.92%) |
Nov 12, 2015 | 76.56 | 77.24 | 75.81 | 75.82 | 620,875 | -1.20(-1.56%) |
Nov 11, 2015 | 76.80 | 77.28 | 76.50 | 77.02 | 591,386 | +0.21(+0.28%) |
Nov 10, 2015 | 76.76 | 77.23 | 76.27 | 76.80 | 746,057 | +0.01(+0.01%) |
Nov 09, 2015 | 77.14 | 77.38 | 76.46 | 76.79 | 875,484 | -0.42(-0.54%) |
Nov 06, 2015 | 77.01 | 77.58 | 76.64 | 77.21 | 497,579 | +0.10(+0.13%) |
Nov 05, 2015 | 78.29 | 78.29 | 77.08 | 77.12 | 856,260 | -1.32(-1.68%) |
Nov 04, 2015 | 78.98 | 79.53 | 78.21 | 78.43 | 528,608 | +0.21(+0.26%) |
Nov 03, 2015 | 77.97 | 78.54 | 77.93 | 78.22 | 595,639 | +0.15(+0.19%) |
Nov 02, 2015 | 78.41 | 78.58 | 77.74 | 78.07 | 969,368 | +0.24(+0.31%) |
Oct 30, 2015 | 77.73 | 78.67 | 77.58 | 77.83 | 1,378,109 | +0.17(+0.22%) |
Oct 29, 2015 | 76.65 | 78.40 | 76.13 | 77.66 | 1,398,322 | +0.73(+0.95%) |
Oct 28, 2015 | 76.35 | 77.66 | 75.89 | 76.93 | 855,962 | +0.71(+0.93%) |
Oct 27, 2015 | 76.44 | 76.53 | 75.48 | 76.22 | 1,133,696 | -0.38(-0.49%) |
Oct 26, 2015 | 76.67 | 77.31 | 76.37 | 76.60 | 1,302,013 | -0.07(-0.09%) |
Oct 23, 2015 | 77.73 | 77.80 | 76.48 | 76.67 | 1,099,990 | -0.21(-0.27%) |
Oct 22, 2015 | 74.86 | 78.11 | 74.64 | 76.87 | 1,691,110 | +1.63(+2.16%) |
Oct 21, 2015 | 80.78 | 81.18 | 72.22 | 75.25 | 2,580,761 | -6.51(-7.97%) |
Oct 20, 2015 | 81.37 | 82.25 | 81.25 | 81.76 | 739,599 | +0.34(+0.42%) |
Oct 19, 2015 | 81.36 | 82.43 | 81.25 | 81.42 | 639,509 | -0.51(-0.62%) |
Oct 16, 2015 | 81.44 | 82.02 | 81.02 | 81.93 | 272,402 | +0.52(+0.64%) |
Oct 15, 2015 | 81.52 | 81.52 | 80.72 | 81.41 | 535,192 | +0.08(+0.10%) |
Oct 14, 2015 | 82.18 | 82.40 | 81.24 | 81.33 | 264,154 | -0.95(-1.15%) |
Oct 13, 2015 | 82.55 | 83.32 | 82.24 | 82.28 | 265,879 | -0.62(-0.74%) |
Oct 12, 2015 | 82.40 | 83.24 | 81.77 | 82.89 | 380,202 | +0.63(+0.76%) |
Oct 09, 2015 | 82.82 | 83.47 | 82.04 | 82.27 | 479,317 | -0.58(-0.70%) |
Oct 08, 2015 | 82.30 | 83.19 | 81.07 | 82.85 | 743,338 | -0.08(-0.10%) |
Oct 07, 2015 | 82.37 | 83.29 | 82.20 | 82.93 | 381,379 | +0.98(+1.20%) |
Oct 06, 2015 | 82.51 | 83.01 | 81.87 | 81.95 | 317,683 | -0.71(-0.86%) |
Oct 05, 2015 | 81.45 | 82.81 | 81.13 | 82.65 | 598,704 | +1.62(+2.00%) |
Oct 02, 2015 | 79.40 | 81.07 | 79.19 | 81.03 | 715,873 | +0.65(+0.81%) |