Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 80.79 | 80.28 | 80.28 | 80.28 | 946,779 | -0.88(-1.09%) |
Dec 30, 2015 | 81.44 | 81.70 | 81.14 | 81.16 | 941,731 | -0.34(-0.41%) |
Dec 29, 2015 | 81.22 | 81.71 | 81.12 | 81.50 | 813,834 | +0.67(+0.83%) |
Dec 28, 2015 | 80.58 | 80.99 | 80.34 | 80.82 | 697,742 | -0.13(-0.16%) |
Dec 24, 2015 | 81.07 | 80.95 | 80.95 | 80.95 | 380,642 | -0.51(-0.63%) |
Dec 23, 2015 | 81.13 | 81.48 | 80.92 | 81.46 | 733,889 | +0.65(+0.80%) |
Dec 22, 2015 | 80.49 | 81.00 | 79.85 | 80.81 | 1,397,810 | +0.40(+0.50%) |
Dec 21, 2015 | 80.37 | 80.71 | 79.76 | 80.41 | 1,420,471 | +0.73(+0.92%) |
Dec 18, 2015 | 80.92 | 81.02 | 79.63 | 79.68 | 2,454,811 | -1.64(-2.02%) |
Dec 17, 2015 | 81.84 | 81.98 | 81.01 | 81.33 | 2,355,401 | -0.05(-0.06%) |
Dec 16, 2015 | 80.11 | 81.55 | 79.52 | 81.37 | 2,477,746 | +1.62(+2.03%) |
Dec 15, 2015 | 78.56 | 80.22 | 78.51 | 79.75 | 2,548,869 | +1.76(+2.26%) |
Dec 14, 2015 | 77.08 | 78.00 | 76.71 | 77.99 | 2,299,949 | +0.96(+1.24%) |
Dec 11, 2015 | 78.01 | 78.55 | 76.30 | 77.03 | 3,258,902 | -2.15(-2.72%) |
Dec 10, 2015 | 78.86 | 79.87 | 78.44 | 79.18 | 2,535,060 | +0.57(+0.72%) |
Dec 09, 2015 | 79.27 | 80.21 | 78.45 | 78.62 | 4,740,202 | -0.77(-0.96%) |
Dec 08, 2015 | 78.79 | 79.57 | 78.26 | 79.38 | 3,237,058 | +0.09(+0.12%) |
Dec 07, 2015 | 77.89 | 79.83 | 77.59 | 79.29 | 2,263,702 | +1.41(+1.81%) |
Dec 04, 2015 | 76.58 | 77.96 | 76.41 | 77.88 | 1,479,442 | +1.46(+1.91%) |
Dec 03, 2015 | 76.81 | 76.99 | 75.66 | 76.42 | 2,623,676 | +0.04(+0.05%) |
Dec 02, 2015 | 77.42 | 77.63 | 76.32 | 76.38 | 1,489,134 | -1.13(-1.46%) |
Dec 01, 2015 | 76.81 | 77.55 | 76.37 | 77.51 | 1,814,731 | +0.83(+1.08%) |
Nov 30, 2015 | 77.66 | 77.83 | 76.67 | 76.69 | 2,171,077 | -1.07(-1.37%) |
Nov 27, 2015 | 77.92 | 78.22 | 77.61 | 77.75 | 851,151 | -0.10(-0.13%) |
Nov 25, 2015 | 78.17 | 77.85 | 77.85 | 77.85 | 1,351,993 | +0.12(+0.15%) |
Nov 24, 2015 | 77.22 | 78.12 | 76.96 | 77.73 | 2,197,808 | +0.15(+0.19%) |
Nov 23, 2015 | 76.68 | 77.71 | 76.58 | 77.59 | 1,165,583 | +0.92(+1.20%) |
Nov 20, 2015 | 77.05 | 77.55 | 76.54 | 76.67 | 1,966,493 | -0.15(-0.20%) |
Nov 19, 2015 | 76.43 | 77.09 | 76.26 | 76.83 | 1,990,554 | +0.74(+0.98%) |
Nov 18, 2015 | 74.92 | 76.13 | 74.54 | 76.08 | 1,689,603 | +1.54(+2.06%) |
Nov 17, 2015 | 75.63 | 75.73 | 74.37 | 74.55 | 1,742,268 | -0.90(-1.19%) |
Nov 16, 2015 | 75.09 | 75.62 | 74.76 | 75.44 | 1,542,797 | +0.35(+0.47%) |
Nov 13, 2015 | 76.36 | 76.36 | 74.77 | 75.09 | 2,212,574 | -1.54(-2.00%) |
Nov 12, 2015 | 77.61 | 78.02 | 76.59 | 76.63 | 1,583,315 | -1.34(-1.72%) |
Nov 11, 2015 | 78.19 | 78.75 | 77.66 | 77.97 | 1,471,208 | +0.40(+0.52%) |
Nov 10, 2015 | 76.58 | 77.79 | 76.57 | 77.57 | 1,157,581 | +0.67(+0.87%) |
Nov 09, 2015 | 77.49 | 77.87 | 76.27 | 76.90 | 2,378,490 | -0.93(-1.19%) |
Nov 06, 2015 | 78.58 | 78.87 | 76.80 | 77.82 | 1,836,921 | -0.96(-1.22%) |
Nov 05, 2015 | 78.13 | 78.96 | 77.72 | 78.79 | 1,936,803 | +0.75(+0.97%) |
Nov 04, 2015 | 78.28 | 78.60 | 77.36 | 78.03 | 2,418,017 | -0.84(-1.07%) |
Nov 03, 2015 | 78.98 | 79.07 | 77.80 | 78.88 | 4,761,977 | -0.13(-0.16%) |
Nov 02, 2015 | 76.95 | 80.03 | 76.89 | 79.01 | 9,414,413 | +5.91(+8.09%) |
Oct 30, 2015 | 74.94 | 75.08 | 72.84 | 73.09 | 7,645,833 | -1.62(-2.16%) |
Oct 29, 2015 | 75.16 | 75.80 | 74.39 | 74.71 | 5,493,615 | -0.92(-1.21%) |
Oct 28, 2015 | 76.16 | 76.63 | 75.61 | 75.63 | 2,312,830 | -0.38(-0.50%) |
Oct 27, 2015 | 75.94 | 76.14 | 75.52 | 76.01 | 1,297,896 | -0.20(-0.26%) |
Oct 26, 2015 | 76.50 | 76.80 | 75.86 | 76.21 | 1,450,112 | -0.29(-0.38%) |
Oct 23, 2015 | 77.29 | 77.42 | 76.01 | 76.50 | 2,113,792 | -0.35(-0.45%) |
Oct 22, 2015 | 76.33 | 77.02 | 76.26 | 76.84 | 2,888,869 | +1.14(+1.50%) |
Oct 21, 2015 | 76.30 | 76.57 | 75.61 | 75.71 | 1,522,500 | -0.36(-0.48%) |
Oct 20, 2015 | 76.26 | 76.66 | 75.98 | 76.07 | 1,863,793 | -0.05(-0.07%) |
Oct 19, 2015 | 77.03 | 77.21 | 75.93 | 76.13 | 2,136,432 | -0.88(-1.14%) |
Oct 16, 2015 | 76.97 | 77.32 | 76.52 | 77.01 | 1,136,549 | +0.38(+0.50%) |
Oct 15, 2015 | 76.12 | 77.18 | 76.12 | 76.63 | 2,021,991 | +1.11(+1.47%) |
Oct 14, 2015 | 75.54 | 75.89 | 75.19 | 75.52 | 1,080,607 | +0.07(+0.10%) |
Oct 13, 2015 | 76.36 | 76.48 | 75.35 | 75.44 | 1,497,883 | -1.34(-1.75%) |
Oct 12, 2015 | 76.73 | 76.92 | 76.18 | 76.79 | 1,035,665 | +0.07(+0.09%) |
Oct 09, 2015 | 76.27 | 76.92 | 76.19 | 76.72 | 1,651,008 | +0.49(+0.64%) |
Oct 08, 2015 | 75.16 | 76.28 | 74.77 | 76.23 | 1,385,889 | +0.84(+1.12%) |
Oct 07, 2015 | 75.51 | 76.13 | 75.28 | 75.38 | 2,155,053 | -0.09(-0.12%) |
Oct 06, 2015 | 75.46 | 75.75 | 75.00 | 75.47 | 2,303,406 | +0.00(+0.00%) |
Oct 05, 2015 | 74.40 | 75.58 | 73.97 | 75.47 | 1,709,359 | +1.68(+2.28%) |
Oct 02, 2015 | 72.85 | 73.83 | 72.21 | 73.79 | 2,641,378 | +0.25(+0.35%) |