Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 78.89 | 78.30 | 78.30 | 78.30 | 2,466,217 | -0.74(-0.94%) |
Dec 30, 2015 | 79.20 | 79.79 | 78.87 | 79.04 | 1,817,147 | -0.30(-0.38%) |
Dec 29, 2015 | 78.40 | 79.66 | 78.34 | 79.34 | 2,233,016 | +1.24(+1.59%) |
Dec 28, 2015 | 77.56 | 78.10 | 77.28 | 78.10 | 2,330,031 | +0.37(+0.48%) |
Dec 24, 2015 | 77.93 | 77.73 | 77.73 | 77.73 | 1,086,116 | -0.21(-0.27%) |
Dec 23, 2015 | 78.10 | 78.80 | 77.84 | 77.94 | 2,656,252 | +0.18(+0.23%) |
Dec 22, 2015 | 77.42 | 77.99 | 76.75 | 77.76 | 2,103,094 | +0.57(+0.74%) |
Dec 21, 2015 | 78.20 | 78.23 | 76.33 | 77.19 | 3,015,506 | +0.26(+0.34%) |
Dec 18, 2015 | 78.01 | 79.39 | 76.93 | 76.93 | 6,730,153 | -1.40(-1.79%) |
Dec 17, 2015 | 78.87 | 79.22 | 77.94 | 78.33 | 2,658,192 | -0.46(-0.58%) |
Dec 16, 2015 | 77.54 | 79.00 | 77.02 | 78.79 | 3,750,700 | +1.52(+1.96%) |
Dec 15, 2015 | 77.56 | 77.77 | 76.87 | 77.27 | 3,397,890 | +0.38(+0.49%) |
Dec 14, 2015 | 76.66 | 77.57 | 75.75 | 76.89 | 3,951,888 | +0.12(+0.16%) |
Dec 11, 2015 | 78.20 | 78.78 | 76.55 | 76.77 | 4,496,530 | -2.51(-3.16%) |
Dec 10, 2015 | 79.70 | 79.87 | 79.06 | 79.28 | 2,035,409 | -0.33(-0.41%) |
Dec 09, 2015 | 80.72 | 81.29 | 79.12 | 79.61 | 3,185,286 | -1.37(-1.69%) |
Dec 08, 2015 | 80.11 | 81.35 | 79.76 | 80.97 | 2,106,929 | +0.40(+0.50%) |
Dec 07, 2015 | 81.70 | 81.75 | 80.20 | 80.57 | 2,966,411 | -1.46(-1.78%) |
Dec 04, 2015 | 80.23 | 82.03 | 80.06 | 82.03 | 4,347,404 | +2.21(+2.76%) |
Dec 03, 2015 | 80.85 | 81.95 | 79.46 | 79.83 | 4,776,326 | -0.95(-1.17%) |
Dec 02, 2015 | 80.66 | 81.83 | 80.32 | 80.77 | 3,387,994 | -0.13(-0.16%) |
Dec 01, 2015 | 80.25 | 80.99 | 79.55 | 80.90 | 3,772,265 | +1.32(+1.66%) |
Nov 30, 2015 | 79.63 | 80.08 | 79.19 | 79.59 | 4,455,508 | -0.28(-0.35%) |
Nov 27, 2015 | 80.12 | 80.23 | 79.35 | 79.87 | 2,224,788 | -0.44(-0.55%) |
Nov 25, 2015 | 80.27 | 80.31 | 80.31 | 80.31 | 2,490,549 | +0.02(+0.02%) |
Nov 24, 2015 | 80.20 | 80.69 | 79.03 | 80.29 | 3,417,725 | -0.39(-0.48%) |
Nov 23, 2015 | 80.34 | 81.63 | 80.29 | 80.67 | 3,599,161 | -0.21(-0.26%) |
Nov 20, 2015 | 80.79 | 82.03 | 79.61 | 80.88 | 5,343,243 | +0.35(+0.43%) |
Nov 19, 2015 | 80.94 | 82.79 | 80.34 | 80.53 | 11,616,938 | +3.29(+4.25%) |
Nov 18, 2015 | 77.67 | 77.95 | 75.71 | 77.25 | 6,364,236 | +0.11(+0.14%) |
Nov 17, 2015 | 76.47 | 78.39 | 76.31 | 77.14 | 4,573,119 | +0.98(+1.29%) |
Nov 16, 2015 | 75.44 | 76.23 | 73.84 | 76.16 | 4,053,331 | +0.66(+0.87%) |
Nov 13, 2015 | 77.98 | 77.98 | 75.32 | 75.50 | 3,927,713 | -2.70(-3.45%) |
Nov 12, 2015 | 78.37 | 79.65 | 78.13 | 78.20 | 3,162,895 | -0.41(-0.52%) |
Nov 11, 2015 | 78.44 | 78.90 | 77.99 | 78.61 | 2,388,838 | +0.46(+0.59%) |
Nov 10, 2015 | 78.10 | 78.26 | 77.20 | 78.15 | 2,613,918 | +0.03(+0.04%) |
Nov 09, 2015 | 78.83 | 78.92 | 77.31 | 78.12 | 3,092,322 | -1.19(-1.50%) |
Nov 06, 2015 | 78.46 | 79.53 | 78.08 | 79.31 | 2,838,780 | +0.70(+0.89%) |
Nov 05, 2015 | 78.31 | 79.38 | 77.70 | 78.61 | 2,605,673 | +0.32(+0.41%) |
Nov 04, 2015 | 78.78 | 79.38 | 77.98 | 78.29 | 2,589,535 | -0.24(-0.31%) |
Nov 03, 2015 | 78.93 | 79.22 | 78.15 | 78.53 | 2,401,604 | -0.57(-0.72%) |
Nov 02, 2015 | 77.61 | 79.72 | 77.40 | 79.10 | 3,113,579 | +1.49(+1.92%) |
Oct 30, 2015 | 78.05 | 78.53 | 77.32 | 77.61 | 3,376,041 | -0.43(-0.55%) |
Oct 29, 2015 | 78.48 | 78.62 | 77.47 | 78.04 | 1,824,468 | -0.39(-0.50%) |
Oct 28, 2015 | 77.78 | 78.43 | 76.47 | 78.43 | 3,270,983 | +0.78(+1.00%) |
Oct 27, 2015 | 77.94 | 78.52 | 77.22 | 77.65 | 1,685,836 | -0.47(-0.60%) |
Oct 26, 2015 | 78.48 | 79.20 | 77.54 | 78.12 | 2,743,919 | -0.34(-0.43%) |
Oct 23, 2015 | 78.10 | 79.28 | 77.17 | 78.46 | 3,976,579 | +1.19(+1.54%) |
Oct 22, 2015 | 76.35 | 78.32 | 76.35 | 77.27 | 3,284,335 | +1.54(+2.03%) |
Oct 21, 2015 | 77.32 | 77.43 | 75.21 | 75.73 | 3,138,848 | -1.70(-2.19%) |
Oct 20, 2015 | 77.90 | 78.41 | 76.78 | 77.43 | 2,009,353 | -0.40(-0.51%) |
Oct 19, 2015 | 78.34 | 79.23 | 77.38 | 77.83 | 4,352,620 | -0.84(-1.07%) |
Oct 16, 2015 | 78.08 | 78.74 | 77.36 | 78.67 | 3,618,119 | +1.07(+1.38%) |
Oct 15, 2015 | 76.09 | 78.24 | 75.81 | 77.60 | 3,299,597 | +2.12(+2.80%) |
Oct 14, 2015 | 76.19 | 76.47 | 75.11 | 75.48 | 3,451,526 | -1.05(-1.37%) |
Oct 13, 2015 | 76.42 | 78.20 | 75.74 | 76.53 | 5,585,899 | +0.75(+0.99%) |
Oct 12, 2015 | 75.21 | 76.15 | 74.89 | 75.78 | 2,597,868 | +0.63(+0.84%) |
Oct 09, 2015 | 75.13 | 75.60 | 74.67 | 75.15 | 3,117,664 | +0.16(+0.21%) |
Oct 08, 2015 | 74.88 | 75.80 | 74.02 | 74.99 | 3,809,637 | +0.09(+0.12%) |
Oct 07, 2015 | 74.52 | 75.19 | 73.15 | 74.90 | 3,053,672 | +0.58(+0.78%) |
Oct 06, 2015 | 74.99 | 75.18 | 73.79 | 74.32 | 2,522,705 | -0.85(-1.13%) |
Oct 05, 2015 | 73.99 | 75.65 | 73.76 | 75.17 | 4,175,123 | +1.34(+1.81%) |
Oct 02, 2015 | 71.59 | 73.92 | 71.07 | 73.83 | 4,844,969 | +1.02(+1.40%) |