Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.85 | 76.73 | 76.73 | 76.73 | 105,334 | -1.09(-1.40%) |
Dec 30, 2015 | 78.78 | 79.19 | 77.71 | 77.82 | 58,711 | -1.13(-1.43%) |
Dec 29, 2015 | 78.26 | 79.41 | 77.47 | 78.94 | 82,182 | +1.04(+1.34%) |
Dec 28, 2015 | 76.71 | 78.17 | 75.27 | 77.90 | 78,960 | +1.26(+1.65%) |
Dec 24, 2015 | 77.30 | 76.64 | 76.64 | 76.64 | 46,923 | -0.19(-0.25%) |
Dec 23, 2015 | 77.57 | 78.06 | 76.57 | 76.83 | 77,765 | -0.43(-0.56%) |
Dec 22, 2015 | 75.66 | 77.90 | 75.63 | 77.26 | 75,258 | +1.57(+2.07%) |
Dec 21, 2015 | 75.18 | 75.76 | 74.73 | 75.70 | 98,756 | +1.33(+1.79%) |
Dec 18, 2015 | 73.98 | 75.01 | 73.63 | 74.37 | 147,913 | +0.15(+0.20%) |
Dec 17, 2015 | 74.94 | 75.03 | 74.00 | 74.22 | 69,167 | -0.86(-1.14%) |
Dec 16, 2015 | 75.72 | 75.73 | 74.25 | 75.08 | 41,612 | -0.11(-0.15%) |
Dec 15, 2015 | 75.56 | 76.33 | 74.65 | 75.19 | 71,811 | +0.06(+0.07%) |
Dec 14, 2015 | 74.38 | 75.38 | 73.71 | 75.13 | 111,414 | +0.92(+1.24%) |
Dec 11, 2015 | 72.95 | 74.76 | 72.26 | 74.21 | 128,612 | +0.04(+0.05%) |
Dec 10, 2015 | 75.14 | 75.66 | 73.61 | 74.17 | 109,677 | -0.90(-1.20%) |
Dec 09, 2015 | 76.01 | 76.53 | 74.46 | 75.08 | 92,131 | -0.97(-1.27%) |
Dec 08, 2015 | 77.64 | 77.98 | 75.58 | 76.05 | 121,997 | -2.39(-3.05%) |
Dec 07, 2015 | 79.82 | 80.25 | 77.65 | 78.44 | 86,276 | -1.72(-2.14%) |
Dec 04, 2015 | 80.13 | 82.07 | 79.66 | 80.15 | 141,952 | -0.03(-0.03%) |
Dec 03, 2015 | 82.53 | 82.63 | 79.45 | 80.18 | 70,226 | -1.89(-2.30%) |
Dec 02, 2015 | 82.39 | 83.45 | 80.79 | 82.07 | 125,213 | -0.50(-0.60%) |
Dec 01, 2015 | 82.58 | 83.08 | 81.59 | 82.57 | 102,745 | +0.10(+0.12%) |
Nov 30, 2015 | 83.45 | 83.45 | 81.82 | 82.47 | 101,528 | -0.84(-1.01%) |
Nov 27, 2015 | 83.15 | 83.99 | 82.79 | 83.31 | 32,685 | +0.26(+0.31%) |
Nov 25, 2015 | 83.26 | 83.05 | 83.05 | 83.05 | 55,593 | -0.24(-0.29%) |
Nov 24, 2015 | 82.98 | 83.54 | 81.80 | 83.29 | 67,861 | -0.23(-0.28%) |
Nov 23, 2015 | 83.36 | 83.69 | 82.55 | 83.52 | 68,740 | +0.58(+0.70%) |
Nov 20, 2015 | 83.05 | 83.83 | 82.72 | 82.94 | 156,233 | -0.06(-0.07%) |
Nov 19, 2015 | 83.91 | 84.31 | 82.87 | 82.99 | 106,099 | -0.96(-1.14%) |
Nov 18, 2015 | 82.24 | 83.97 | 81.27 | 83.95 | 55,484 | +2.13(+2.61%) |
Nov 17, 2015 | 82.61 | 83.05 | 80.97 | 81.82 | 72,333 | -0.39(-0.47%) |
Nov 16, 2015 | 82.26 | 82.74 | 81.31 | 82.21 | 50,677 | -0.44(-0.54%) |
Nov 13, 2015 | 81.78 | 84.01 | 81.78 | 82.65 | 60,866 | +0.44(+0.54%) |
Nov 12, 2015 | 83.70 | 83.86 | 81.97 | 82.21 | 39,005 | -2.39(-2.83%) |
Nov 11, 2015 | 85.02 | 85.73 | 84.12 | 84.60 | 43,141 | +0.00(+0.00%) |
Nov 10, 2015 | 82.64 | 84.80 | 82.18 | 84.60 | 86,079 | +1.69(+2.04%) |
Nov 09, 2015 | 83.71 | 83.71 | 82.15 | 82.91 | 62,625 | -1.08(-1.29%) |
Nov 06, 2015 | 84.36 | 84.65 | 83.23 | 83.99 | 49,471 | -0.47(-0.56%) |
Nov 05, 2015 | 84.01 | 85.22 | 83.06 | 84.46 | 52,646 | +0.50(+0.59%) |
Nov 04, 2015 | 84.37 | 84.54 | 82.82 | 83.96 | 78,563 | -0.11(-0.13%) |
Nov 03, 2015 | 83.79 | 85.78 | 82.68 | 84.07 | 140,884 | -0.01(-0.01%) |
Nov 02, 2015 | 82.36 | 84.99 | 80.68 | 84.08 | 114,555 | +1.42(+1.72%) |
Oct 30, 2015 | 81.10 | 85.41 | 81.09 | 82.66 | 140,013 | +1.55(+1.91%) |
Oct 29, 2015 | 77.35 | 81.91 | 75.29 | 81.12 | 133,318 | +3.29(+4.23%) |
Oct 28, 2015 | 74.15 | 79.68 | 73.67 | 77.83 | 197,531 | +4.30(+5.85%) |
Oct 27, 2015 | 73.31 | 74.28 | 72.42 | 73.52 | 72,161 | -0.17(-0.23%) |
Oct 26, 2015 | 74.74 | 74.93 | 73.55 | 73.69 | 51,388 | -1.02(-1.37%) |
Oct 23, 2015 | 75.11 | 75.17 | 73.38 | 74.71 | 30,420 | +0.17(+0.22%) |
Oct 22, 2015 | 73.10 | 75.03 | 73.00 | 74.55 | 43,122 | +1.56(+2.13%) |
Oct 21, 2015 | 73.00 | 73.89 | 72.22 | 72.99 | 70,787 | +0.14(+0.19%) |
Oct 20, 2015 | 72.29 | 73.07 | 71.55 | 72.85 | 27,729 | +0.46(+0.64%) |
Oct 19, 2015 | 71.66 | 72.73 | 71.36 | 72.39 | 44,070 | +0.28(+0.38%) |
Oct 16, 2015 | 72.62 | 72.62 | 70.98 | 72.11 | 57,391 | -0.24(-0.33%) |
Oct 15, 2015 | 72.01 | 72.41 | 70.50 | 72.35 | 73,411 | +0.32(+0.45%) |
Oct 14, 2015 | 73.70 | 73.75 | 71.88 | 72.03 | 45,066 | -1.59(-2.16%) |
Oct 13, 2015 | 75.28 | 75.97 | 73.63 | 73.63 | 39,268 | -2.25(-2.96%) |
Oct 12, 2015 | 75.22 | 76.36 | 74.90 | 75.87 | 37,138 | +0.86(+1.14%) |
Oct 09, 2015 | 76.47 | 76.47 | 74.94 | 75.02 | 45,756 | -1.36(-1.79%) |
Oct 08, 2015 | 73.96 | 76.84 | 73.96 | 76.38 | 56,250 | +2.57(+3.48%) |
Oct 07, 2015 | 72.47 | 74.02 | 72.19 | 73.81 | 76,073 | +2.06(+2.88%) |
Oct 06, 2015 | 72.13 | 73.09 | 71.56 | 71.75 | 55,701 | -0.46(-0.64%) |
Oct 05, 2015 | 70.94 | 72.63 | 70.94 | 72.21 | 66,114 | +1.82(+2.59%) |
Oct 02, 2015 | 67.66 | 70.97 | 67.20 | 70.38 | 117,060 | +2.06(+3.02%) |