Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 72.33 | 72.17 | 72.17 | 72.17 | 1,796,416 | -0.60(-0.82%) |
Dec 30, 2015 | 73.42 | 73.44 | 72.66 | 72.77 | 1,121,559 | -0.64(-0.88%) |
Dec 29, 2015 | 73.10 | 73.69 | 72.72 | 73.41 | 1,609,772 | +0.76(+1.05%) |
Dec 28, 2015 | 72.50 | 72.69 | 71.77 | 72.65 | 1,269,835 | -0.23(-0.31%) |
Dec 24, 2015 | 72.63 | 72.88 | 72.88 | 72.88 | 1,024,523 | +0.05(+0.07%) |
Dec 23, 2015 | 72.16 | 72.90 | 71.84 | 72.82 | 2,199,505 | +1.21(+1.69%) |
Dec 22, 2015 | 71.72 | 71.89 | 70.45 | 71.61 | 2,643,579 | +0.08(+0.12%) |
Dec 21, 2015 | 71.54 | 72.17 | 70.67 | 71.53 | 2,327,243 | +0.54(+0.76%) |
Dec 18, 2015 | 71.87 | 72.13 | 70.90 | 70.99 | 8,273,145 | -1.46(-2.02%) |
Dec 17, 2015 | 73.75 | 73.83 | 72.43 | 72.45 | 4,804,253 | -1.00(-1.36%) |
Dec 16, 2015 | 72.38 | 73.59 | 71.48 | 73.45 | 3,799,416 | +1.64(+2.28%) |
Dec 15, 2015 | 70.98 | 72.47 | 70.98 | 71.82 | 3,875,147 | +1.57(+2.23%) |
Dec 14, 2015 | 70.22 | 70.79 | 69.25 | 70.25 | 3,426,370 | +0.30(+0.43%) |
Dec 11, 2015 | 70.23 | 70.82 | 69.55 | 69.95 | 2,878,712 | -1.50(-2.10%) |
Dec 10, 2015 | 70.86 | 72.24 | 70.47 | 71.44 | 2,171,232 | +0.60(+0.84%) |
Dec 09, 2015 | 71.31 | 72.21 | 70.41 | 70.85 | 2,492,095 | -0.98(-1.37%) |
Dec 08, 2015 | 72.29 | 72.68 | 71.56 | 71.83 | 3,835,390 | -1.23(-1.69%) |
Dec 07, 2015 | 73.33 | 73.69 | 72.60 | 73.07 | 2,537,298 | -0.53(-0.72%) |
Dec 04, 2015 | 71.41 | 73.64 | 71.23 | 73.60 | 3,355,862 | +2.53(+3.56%) |
Dec 03, 2015 | 72.34 | 72.64 | 70.90 | 71.07 | 3,163,508 | -1.04(-1.44%) |
Dec 02, 2015 | 72.91 | 73.21 | 71.94 | 72.10 | 2,420,598 | -0.86(-1.17%) |
Dec 01, 2015 | 72.82 | 73.19 | 72.16 | 72.96 | 2,429,915 | +0.64(+0.88%) |
Nov 30, 2015 | 72.31 | 72.71 | 72.02 | 72.32 | 2,909,506 | +0.02(+0.03%) |
Nov 27, 2015 | 71.91 | 72.41 | 71.43 | 72.30 | 1,056,309 | +0.58(+0.80%) |
Nov 25, 2015 | 71.97 | 71.72 | 71.72 | 71.72 | 2,349,749 | -0.33(-0.45%) |
Nov 24, 2015 | 71.32 | 72.22 | 71.16 | 72.05 | 3,011,593 | +0.19(+0.26%) |
Nov 23, 2015 | 72.17 | 72.63 | 71.76 | 71.86 | 2,264,430 | -0.36(-0.50%) |
Nov 20, 2015 | 72.47 | 72.56 | 71.94 | 72.22 | 2,941,224 | +0.21(+0.29%) |
Nov 19, 2015 | 70.98 | 72.29 | 70.98 | 72.01 | 2,136,556 | -0.01(-0.01%) |
Nov 18, 2015 | 70.79 | 72.11 | 70.57 | 72.02 | 2,771,136 | +1.42(+2.01%) |
Nov 17, 2015 | 70.91 | 71.54 | 70.19 | 70.60 | 2,139,205 | -0.08(-0.11%) |
Nov 16, 2015 | 69.81 | 70.70 | 69.58 | 70.68 | 2,302,739 | +0.77(+1.10%) |
Nov 13, 2015 | 70.47 | 70.91 | 69.50 | 69.91 | 2,915,833 | -0.71(-1.01%) |
Nov 12, 2015 | 71.20 | 71.86 | 70.57 | 70.62 | 3,112,598 | -1.40(-1.95%) |
Nov 11, 2015 | 72.68 | 72.74 | 71.90 | 72.02 | 2,369,959 | -0.14(-0.20%) |
Nov 10, 2015 | 71.35 | 72.20 | 71.01 | 72.16 | 2,835,284 | +0.51(+0.71%) |
Nov 09, 2015 | 72.30 | 72.61 | 71.16 | 71.66 | 3,295,023 | -0.43(-0.60%) |
Nov 06, 2015 | 71.93 | 72.75 | 71.69 | 72.09 | 5,341,249 | +1.94(+2.76%) |
Nov 05, 2015 | 69.75 | 70.65 | 69.75 | 70.15 | 3,161,496 | +0.32(+0.46%) |
Nov 04, 2015 | 69.67 | 70.17 | 69.56 | 69.83 | 2,297,202 | +0.35(+0.50%) |
Nov 03, 2015 | 69.23 | 69.88 | 69.01 | 69.48 | 3,152,842 | -0.13(-0.18%) |
Nov 02, 2015 | 68.78 | 69.82 | 68.69 | 69.61 | 2,791,572 | +1.26(+1.85%) |
Oct 30, 2015 | 69.73 | 69.82 | 68.17 | 68.35 | 3,875,345 | -1.43(-2.05%) |
Oct 29, 2015 | 70.02 | 70.91 | 69.73 | 69.78 | 2,808,986 | -0.58(-0.83%) |
Oct 28, 2015 | 67.89 | 70.48 | 67.89 | 70.36 | 3,105,771 | +2.49(+3.67%) |
Oct 27, 2015 | 67.92 | 68.50 | 67.61 | 67.87 | 2,141,902 | -0.52(-0.76%) |
Oct 26, 2015 | 68.90 | 69.19 | 68.24 | 68.39 | 2,318,202 | -0.70(-1.01%) |
Oct 23, 2015 | 68.23 | 69.20 | 68.14 | 69.09 | 3,369,854 | +1.33(+1.97%) |
Oct 22, 2015 | 66.72 | 68.27 | 66.67 | 67.76 | 3,196,938 | +1.44(+2.17%) |
Oct 21, 2015 | 67.01 | 67.42 | 66.24 | 66.32 | 4,328,212 | -0.33(-0.50%) |
Oct 20, 2015 | 65.41 | 66.84 | 65.41 | 66.65 | 2,952,649 | +0.99(+1.51%) |
Oct 19, 2015 | 66.00 | 66.56 | 65.49 | 65.66 | 4,375,638 | -0.68(-1.03%) |
Oct 16, 2015 | 66.80 | 66.80 | 65.92 | 66.34 | 4,289,785 | +0.30(+0.45%) |
Oct 15, 2015 | 65.72 | 66.17 | 65.22 | 66.05 | 4,924,772 | +0.77(+1.18%) |
Oct 14, 2015 | 66.70 | 66.83 | 65.03 | 65.27 | 4,421,322 | -1.84(-2.74%) |
Oct 13, 2015 | 67.37 | 67.67 | 67.04 | 67.11 | 3,323,132 | -0.43(-0.64%) |
Oct 12, 2015 | 67.48 | 67.84 | 67.18 | 67.54 | 2,358,986 | -0.08(-0.12%) |
Oct 09, 2015 | 68.36 | 68.71 | 67.44 | 67.63 | 2,248,966 | -0.87(-1.26%) |
Oct 08, 2015 | 68.04 | 68.58 | 67.74 | 68.49 | 2,408,351 | +0.31(+0.45%) |
Oct 07, 2015 | 68.32 | 68.73 | 67.75 | 68.18 | 3,775,506 | +0.46(+0.68%) |
Oct 06, 2015 | 68.03 | 68.40 | 67.66 | 67.73 | 2,704,082 | -0.48(-0.71%) |
Oct 05, 2015 | 67.02 | 68.48 | 66.92 | 68.21 | 3,300,132 | +1.83(+2.76%) |
Oct 02, 2015 | 65.40 | 66.46 | 63.95 | 66.38 | 4,487,904 | -0.68(-1.01%) |