Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.97 | 73.27 | 73.27 | 73.27 | 348,080 | -0.82(-1.11%) |
Dec 30, 2015 | 74.27 | 74.83 | 73.94 | 74.09 | 373,714 | -0.48(-0.65%) |
Dec 29, 2015 | 74.85 | 75.01 | 74.42 | 74.57 | 332,827 | +0.23(+0.32%) |
Dec 28, 2015 | 74.58 | 74.58 | 73.98 | 74.34 | 237,382 | -0.04(-0.05%) |
Dec 24, 2015 | 74.39 | 74.37 | 74.37 | 74.37 | 93,321 | -0.27(-0.36%) |
Dec 23, 2015 | 73.64 | 74.78 | 73.51 | 74.64 | 573,639 | +1.24(+1.69%) |
Dec 22, 2015 | 73.32 | 73.63 | 72.90 | 73.40 | 372,226 | +0.27(+0.37%) |
Dec 21, 2015 | 73.71 | 73.80 | 72.55 | 73.13 | 286,335 | +0.77(+1.06%) |
Dec 18, 2015 | 72.67 | 72.72 | 72.06 | 72.36 | 525,307 | -0.56(-0.77%) |
Dec 17, 2015 | 73.97 | 74.04 | 72.93 | 72.93 | 624,915 | -1.04(-1.41%) |
Dec 16, 2015 | 73.64 | 74.15 | 72.89 | 73.97 | 429,848 | +1.22(+1.67%) |
Dec 15, 2015 | 72.64 | 73.29 | 72.25 | 72.75 | 604,611 | +0.78(+1.09%) |
Dec 14, 2015 | 72.37 | 72.47 | 71.39 | 71.97 | 697,618 | -0.14(-0.20%) |
Dec 11, 2015 | 72.70 | 73.11 | 71.65 | 72.11 | 722,560 | -1.65(-2.24%) |
Dec 10, 2015 | 75.58 | 75.58 | 73.32 | 73.76 | 1,390,198 | -1.38(-1.84%) |
Dec 09, 2015 | 74.61 | 75.78 | 74.58 | 75.14 | 862,081 | +1.14(+1.55%) |
Dec 08, 2015 | 74.14 | 74.61 | 73.85 | 74.00 | 792,441 | -1.41(-1.87%) |
Dec 07, 2015 | 75.85 | 75.97 | 74.99 | 75.41 | 593,462 | -0.32(-0.42%) |
Dec 04, 2015 | 74.87 | 75.87 | 74.87 | 75.72 | 659,147 | +0.83(+1.11%) |
Dec 03, 2015 | 75.67 | 75.74 | 74.82 | 74.89 | 996,046 | -0.13(-0.17%) |
Dec 02, 2015 | 75.18 | 75.41 | 74.77 | 75.02 | 828,510 | +0.12(+0.16%) |
Dec 01, 2015 | 74.11 | 74.96 | 74.05 | 74.89 | 794,769 | +1.00(+1.36%) |
Nov 30, 2015 | 73.63 | 74.14 | 73.30 | 73.89 | 862,536 | +0.87(+1.19%) |
Nov 27, 2015 | 72.66 | 73.19 | 72.50 | 73.02 | 352,101 | -0.28(-0.38%) |
Nov 25, 2015 | 72.79 | 73.30 | 73.30 | 73.30 | 607,097 | -0.11(-0.15%) |
Nov 24, 2015 | 72.66 | 73.63 | 72.43 | 73.41 | 400,215 | +0.67(+0.92%) |
Nov 23, 2015 | 73.35 | 73.83 | 72.74 | 72.74 | 864,455 | -1.11(-1.50%) |
Nov 20, 2015 | 73.32 | 74.14 | 73.30 | 73.85 | 748,998 | +0.12(+0.16%) |
Nov 19, 2015 | 73.03 | 73.75 | 72.86 | 73.73 | 431,274 | +0.80(+1.09%) |
Nov 18, 2015 | 72.23 | 72.99 | 72.13 | 72.93 | 611,635 | +0.82(+1.14%) |
Nov 17, 2015 | 72.32 | 72.57 | 71.91 | 72.11 | 358,929 | +0.09(+0.12%) |
Nov 16, 2015 | 71.41 | 72.03 | 71.30 | 72.02 | 864,283 | +0.78(+1.10%) |
Nov 13, 2015 | 71.76 | 72.17 | 70.99 | 71.24 | 648,873 | -0.94(-1.30%) |
Nov 12, 2015 | 72.57 | 72.88 | 72.15 | 72.18 | 743,434 | -0.95(-1.30%) |
Nov 11, 2015 | 73.19 | 73.85 | 73.04 | 73.13 | 708,308 | -0.05(-0.06%) |
Nov 10, 2015 | 72.33 | 73.54 | 72.27 | 73.18 | 1,150,462 | -0.15(-0.21%) |
Nov 09, 2015 | 73.30 | 73.76 | 73.09 | 73.33 | 697,128 | -0.24(-0.33%) |
Nov 06, 2015 | 72.91 | 73.86 | 72.88 | 73.57 | 1,133,971 | -0.16(-0.22%) |
Nov 05, 2015 | 73.21 | 73.95 | 72.60 | 73.73 | 1,265,048 | +1.45(+2.01%) |
Nov 04, 2015 | 72.10 | 72.74 | 71.67 | 72.28 | 1,170,600 | +1.74(+2.46%) |
Nov 03, 2015 | 70.22 | 70.67 | 69.96 | 70.55 | 564,016 | -0.44(-0.62%) |
Nov 02, 2015 | 70.69 | 71.07 | 70.51 | 70.98 | 595,359 | +0.12(+0.16%) |
Oct 30, 2015 | 70.38 | 71.32 | 70.28 | 70.87 | 620,896 | +0.47(+0.67%) |
Oct 29, 2015 | 70.86 | 70.89 | 70.04 | 70.39 | 645,689 | -0.95(-1.33%) |
Oct 28, 2015 | 71.02 | 71.55 | 70.26 | 71.34 | 683,079 | +0.94(+1.34%) |
Oct 27, 2015 | 70.27 | 70.74 | 70.13 | 70.40 | 685,972 | -0.24(-0.34%) |
Oct 26, 2015 | 70.32 | 70.89 | 69.53 | 70.64 | 880,051 | -0.36(-0.50%) |
Oct 23, 2015 | 70.22 | 71.44 | 69.99 | 71.00 | 2,005,308 | +2.62(+3.83%) |
Oct 22, 2015 | 67.20 | 68.46 | 67.10 | 68.38 | 1,233,673 | +1.36(+2.03%) |
Oct 21, 2015 | 67.55 | 67.58 | 66.79 | 67.02 | 809,565 | -0.20(-0.30%) |
Oct 20, 2015 | 66.41 | 67.69 | 66.34 | 67.22 | 924,048 | +0.98(+1.48%) |
Oct 19, 2015 | 66.18 | 66.40 | 65.85 | 66.24 | 794,137 | -0.63(-0.94%) |
Oct 16, 2015 | 65.90 | 67.02 | 65.90 | 66.87 | 757,567 | +0.55(+0.83%) |
Oct 15, 2015 | 65.78 | 66.47 | 65.29 | 66.32 | 950,079 | +0.85(+1.30%) |
Oct 14, 2015 | 65.73 | 65.81 | 64.93 | 65.47 | 978,087 | +0.00(+0.00%) |
Oct 13, 2015 | 65.81 | 66.06 | 65.33 | 65.47 | 954,604 | -0.75(-1.14%) |
Oct 12, 2015 | 66.72 | 66.95 | 66.12 | 66.22 | 786,833 | +0.17(+0.26%) |
Oct 09, 2015 | 65.93 | 66.37 | 65.48 | 66.05 | 1,066,359 | +0.41(+0.62%) |
Oct 08, 2015 | 64.55 | 65.68 | 64.54 | 65.64 | 1,004,136 | +0.35(+0.54%) |
Oct 07, 2015 | 64.84 | 65.30 | 64.53 | 65.29 | 1,033,236 | +0.94(+1.45%) |
Oct 06, 2015 | 65.30 | 65.46 | 64.17 | 64.36 | 1,084,771 | -0.27(-0.43%) |
Oct 05, 2015 | 64.41 | 64.99 | 64.19 | 64.63 | 729,588 | +0.62(+0.97%) |
Oct 02, 2015 | 63.85 | 64.12 | 63.02 | 64.01 | 1,533,109 | +0.10(+0.16%) |