Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.55 | 72.53 | 72.53 | 72.53 | 751,335 | -1.26(-1.70%) |
Dec 30, 2015 | 74.01 | 74.50 | 72.56 | 73.78 | 471,210 | -0.48(-0.65%) |
Dec 29, 2015 | 73.24 | 74.95 | 73.21 | 74.26 | 800,801 | +1.42(+1.95%) |
Dec 28, 2015 | 73.06 | 73.43 | 72.18 | 72.84 | 862,740 | -0.22(-0.30%) |
Dec 24, 2015 | 72.96 | 73.06 | 73.06 | 73.06 | 488,999 | +0.15(+0.21%) |
Dec 23, 2015 | 72.65 | 73.38 | 72.65 | 72.91 | 594,575 | +0.71(+0.98%) |
Dec 22, 2015 | 71.90 | 72.80 | 71.53 | 72.20 | 997,342 | +0.78(+1.09%) |
Dec 21, 2015 | 72.03 | 72.30 | 70.88 | 71.42 | 1,394,818 | -0.20(-0.28%) |
Dec 18, 2015 | 74.18 | 74.46 | 71.26 | 71.62 | 4,250,915 | -2.83(-3.80%) |
Dec 17, 2015 | 75.98 | 76.29 | 74.37 | 74.45 | 2,206,513 | -1.45(-1.91%) |
Dec 16, 2015 | 75.54 | 76.26 | 74.51 | 75.90 | 2,505,715 | +0.79(+1.05%) |
Dec 15, 2015 | 73.23 | 75.46 | 72.87 | 75.11 | 2,524,487 | +2.77(+3.83%) |
Dec 14, 2015 | 72.27 | 73.04 | 70.97 | 72.34 | 1,591,144 | +0.36(+0.51%) |
Dec 11, 2015 | 72.81 | 73.67 | 71.76 | 71.98 | 1,693,928 | -1.69(-2.29%) |
Dec 10, 2015 | 73.22 | 74.23 | 73.10 | 73.67 | 1,296,028 | +0.28(+0.38%) |
Dec 09, 2015 | 74.87 | 75.26 | 72.82 | 73.39 | 2,130,954 | -1.89(-2.51%) |
Dec 08, 2015 | 73.10 | 76.51 | 72.63 | 75.28 | 2,997,571 | +1.84(+2.51%) |
Dec 07, 2015 | 73.20 | 73.67 | 72.44 | 73.44 | 1,555,450 | +0.37(+0.51%) |
Dec 04, 2015 | 72.28 | 73.23 | 71.80 | 73.06 | 2,050,702 | +0.78(+1.07%) |
Dec 03, 2015 | 74.02 | 74.40 | 71.83 | 72.29 | 1,588,404 | -1.72(-2.32%) |
Dec 02, 2015 | 74.81 | 75.40 | 73.45 | 74.00 | 1,590,987 | -0.61(-0.82%) |
Dec 01, 2015 | 74.43 | 74.78 | 73.29 | 74.62 | 1,482,641 | +1.11(+1.51%) |
Nov 30, 2015 | 73.36 | 74.01 | 73.08 | 73.50 | 1,745,999 | -0.17(-0.23%) |
Nov 27, 2015 | 73.11 | 73.95 | 72.91 | 73.68 | 465,348 | +0.47(+0.64%) |
Nov 25, 2015 | 74.16 | 73.21 | 73.21 | 73.21 | 1,129,871 | -0.50(-0.68%) |
Nov 24, 2015 | 72.34 | 73.83 | 71.48 | 73.70 | 2,709,145 | +1.01(+1.38%) |
Nov 23, 2015 | 71.86 | 72.95 | 71.68 | 72.70 | 1,862,299 | +0.75(+1.04%) |
Nov 20, 2015 | 70.16 | 72.27 | 69.66 | 71.95 | 2,925,855 | +2.33(+3.35%) |
Nov 19, 2015 | 67.62 | 70.70 | 67.62 | 69.62 | 4,177,402 | +1.99(+2.95%) |
Nov 18, 2015 | 72.84 | 72.84 | 67.43 | 67.63 | 8,512,449 | -7.55(-10.05%) |
Nov 17, 2015 | 76.42 | 77.15 | 74.70 | 75.18 | 1,931,243 | -0.96(-1.26%) |
Nov 16, 2015 | 74.74 | 76.16 | 74.74 | 76.14 | 2,248,570 | +1.45(+1.94%) |
Nov 13, 2015 | 76.69 | 76.73 | 74.04 | 74.69 | 2,771,758 | -2.24(-2.92%) |
Nov 12, 2015 | 77.80 | 78.74 | 76.85 | 76.94 | 2,074,948 | -0.61(-0.79%) |
Nov 11, 2015 | 77.74 | 78.43 | 77.46 | 77.55 | 984,094 | -0.19(-0.25%) |
Nov 10, 2015 | 77.17 | 77.78 | 76.70 | 77.74 | 1,734,482 | +0.65(+0.85%) |
Nov 09, 2015 | 78.41 | 78.53 | 76.41 | 77.09 | 2,303,580 | -1.54(-1.96%) |
Nov 06, 2015 | 78.62 | 79.72 | 78.25 | 78.63 | 2,029,359 | -0.10(-0.12%) |
Nov 05, 2015 | 79.66 | 79.68 | 78.18 | 78.73 | 1,451,289 | -0.58(-0.73%) |
Nov 04, 2015 | 78.24 | 79.51 | 76.65 | 79.30 | 1,799,333 | +0.93(+1.19%) |
Nov 03, 2015 | 79.09 | 79.57 | 78.22 | 78.37 | 1,584,040 | -0.96(-1.21%) |
Nov 02, 2015 | 78.96 | 79.70 | 77.95 | 79.33 | 1,243,557 | +0.62(+0.79%) |
Oct 30, 2015 | 78.26 | 79.31 | 78.26 | 78.71 | 1,511,169 | +0.37(+0.48%) |
Oct 29, 2015 | 80.02 | 80.08 | 78.21 | 78.33 | 1,511,649 | -2.36(-2.92%) |
Oct 28, 2015 | 78.26 | 80.69 | 78.26 | 80.69 | 1,159,897 | +1.86(+2.36%) |
Oct 27, 2015 | 78.46 | 79.26 | 77.68 | 78.83 | 1,783,654 | +0.05(+0.06%) |
Oct 26, 2015 | 77.94 | 79.92 | 77.34 | 78.79 | 2,141,099 | +1.00(+1.28%) |
Oct 23, 2015 | 77.29 | 77.82 | 76.01 | 77.79 | 2,128,794 | +0.54(+0.69%) |
Oct 22, 2015 | 75.04 | 77.50 | 73.30 | 77.25 | 6,327,880 | +8.30(+12.04%) |
Oct 21, 2015 | 72.48 | 72.75 | 68.84 | 68.95 | 2,625,874 | -3.83(-5.27%) |
Oct 20, 2015 | 72.40 | 73.11 | 71.24 | 72.78 | 1,177,619 | +0.05(+0.07%) |
Oct 19, 2015 | 72.08 | 72.94 | 71.56 | 72.74 | 1,432,164 | +0.38(+0.53%) |
Oct 16, 2015 | 71.85 | 72.49 | 71.51 | 72.35 | 1,631,204 | +0.59(+0.83%) |
Oct 15, 2015 | 70.89 | 71.95 | 70.56 | 71.76 | 2,336,311 | +1.24(+1.75%) |
Oct 14, 2015 | 71.25 | 71.81 | 70.23 | 70.52 | 1,447,395 | -0.98(-1.37%) |
Oct 13, 2015 | 72.40 | 72.83 | 71.33 | 71.50 | 2,654,700 | -1.09(-1.51%) |
Oct 12, 2015 | 72.86 | 73.13 | 72.28 | 72.59 | 1,794,380 | -0.29(-0.39%) |
Oct 09, 2015 | 69.83 | 72.97 | 69.83 | 72.88 | 1,792,647 | +1.42(+1.99%) |
Oct 08, 2015 | 69.27 | 71.76 | 68.81 | 71.46 | 1,438,376 | +2.02(+2.91%) |
Oct 07, 2015 | 68.80 | 69.45 | 68.05 | 69.44 | 1,566,107 | +0.76(+1.10%) |
Oct 06, 2015 | 69.35 | 69.51 | 68.24 | 68.68 | 2,287,162 | -1.02(-1.46%) |
Oct 05, 2015 | 69.15 | 70.15 | 69.03 | 69.70 | 1,431,602 | +1.08(+1.58%) |
Oct 02, 2015 | 66.31 | 68.62 | 65.67 | 68.61 | 1,527,236 | +1.41(+2.10%) |