Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 68.98 | 69.01 | 69.01 | 69.01 | 129,442 | -0.26(-0.38%) |
Dec 30, 2015 | 70.28 | 70.59 | 69.18 | 69.27 | 96,612 | -1.11(-1.58%) |
Dec 29, 2015 | 70.02 | 70.59 | 69.40 | 70.38 | 106,621 | +0.80(+1.15%) |
Dec 28, 2015 | 68.91 | 69.95 | 68.84 | 69.58 | 172,732 | +0.27(+0.39%) |
Dec 24, 2015 | 69.95 | 69.31 | 69.31 | 69.31 | 89,183 | -0.74(-1.05%) |
Dec 23, 2015 | 69.71 | 70.55 | 68.96 | 70.05 | 142,135 | +0.70(+1.01%) |
Dec 22, 2015 | 68.31 | 69.58 | 67.94 | 69.35 | 161,300 | +1.29(+1.90%) |
Dec 21, 2015 | 68.44 | 68.44 | 67.40 | 68.05 | 188,516 | +0.04(+0.05%) |
Dec 18, 2015 | 69.79 | 70.49 | 67.31 | 68.01 | 967,290 | -2.49(-3.53%) |
Dec 17, 2015 | 72.18 | 72.24 | 70.49 | 70.50 | 157,097 | -1.69(-2.34%) |
Dec 16, 2015 | 72.53 | 72.64 | 71.13 | 72.19 | 369,921 | +0.26(+0.37%) |
Dec 15, 2015 | 71.83 | 72.34 | 71.30 | 71.93 | 189,865 | +0.62(+0.87%) |
Dec 14, 2015 | 71.63 | 72.42 | 70.21 | 71.31 | 295,721 | -0.16(-0.23%) |
Dec 11, 2015 | 72.14 | 72.63 | 71.19 | 71.47 | 317,140 | -1.76(-2.40%) |
Dec 10, 2015 | 73.17 | 74.18 | 72.36 | 73.23 | 414,299 | +0.18(+0.25%) |
Dec 09, 2015 | 72.33 | 73.67 | 72.33 | 73.05 | 259,459 | +0.47(+0.64%) |
Dec 08, 2015 | 71.13 | 72.68 | 71.00 | 72.58 | 207,183 | +0.66(+0.91%) |
Dec 07, 2015 | 71.99 | 73.02 | 71.07 | 71.93 | 298,758 | -0.08(-0.11%) |
Dec 04, 2015 | 70.19 | 72.39 | 70.19 | 72.01 | 153,544 | +1.89(+2.69%) |
Dec 03, 2015 | 73.91 | 74.05 | 70.00 | 70.12 | 321,781 | -3.49(-4.74%) |
Dec 02, 2015 | 74.80 | 75.11 | 73.40 | 73.61 | 195,564 | -1.30(-1.74%) |
Dec 01, 2015 | 74.24 | 75.01 | 73.94 | 74.92 | 164,633 | +0.88(+1.18%) |
Nov 30, 2015 | 75.52 | 75.52 | 73.93 | 74.04 | 156,321 | -1.32(-1.75%) |
Nov 27, 2015 | 75.33 | 76.05 | 74.98 | 75.36 | 52,906 | +0.00(+0.00%) |
Nov 25, 2015 | 75.10 | 75.36 | 75.36 | 75.36 | 129,346 | +0.34(+0.45%) |
Nov 24, 2015 | 74.33 | 75.46 | 73.71 | 75.03 | 196,180 | +0.45(+0.61%) |
Nov 23, 2015 | 74.10 | 74.99 | 73.66 | 74.57 | 166,863 | +0.44(+0.59%) |
Nov 20, 2015 | 74.46 | 74.53 | 73.36 | 74.13 | 199,678 | +0.52(+0.70%) |
Nov 19, 2015 | 73.59 | 74.23 | 73.15 | 73.62 | 191,167 | +0.07(+0.10%) |
Nov 18, 2015 | 73.01 | 73.68 | 72.50 | 73.54 | 312,399 | +0.97(+1.34%) |
Nov 17, 2015 | 72.27 | 73.35 | 71.92 | 72.57 | 271,315 | +0.81(+1.13%) |
Nov 16, 2015 | 69.94 | 72.13 | 69.79 | 71.76 | 388,875 | +1.77(+2.53%) |
Nov 13, 2015 | 73.61 | 74.70 | 69.80 | 69.99 | 499,290 | -4.35(-5.86%) |
Nov 12, 2015 | 75.56 | 76.26 | 73.27 | 74.34 | 488,426 | -1.82(-2.39%) |
Nov 11, 2015 | 77.65 | 77.65 | 76.10 | 76.16 | 248,157 | -1.35(-1.75%) |
Nov 10, 2015 | 77.28 | 77.57 | 76.73 | 77.52 | 327,071 | +0.18(+0.24%) |
Nov 09, 2015 | 78.78 | 78.97 | 76.98 | 77.34 | 254,672 | -1.46(-1.86%) |
Nov 06, 2015 | 79.20 | 79.75 | 78.56 | 78.80 | 193,967 | -0.85(-1.06%) |
Nov 05, 2015 | 79.95 | 80.17 | 78.94 | 79.64 | 136,423 | -0.23(-0.28%) |
Nov 04, 2015 | 80.54 | 80.54 | 79.15 | 79.87 | 204,498 | -0.74(-0.91%) |
Nov 03, 2015 | 79.16 | 80.68 | 78.94 | 80.61 | 178,240 | +1.44(+1.81%) |
Nov 02, 2015 | 79.14 | 79.99 | 78.62 | 79.17 | 377,324 | +0.12(+0.15%) |
Oct 30, 2015 | 78.94 | 79.39 | 78.42 | 79.05 | 382,488 | +0.06(+0.08%) |
Oct 29, 2015 | 79.82 | 80.23 | 78.59 | 78.99 | 253,073 | -0.94(-1.17%) |
Oct 28, 2015 | 78.10 | 80.29 | 77.18 | 79.93 | 536,443 | +2.10(+2.70%) |
Oct 27, 2015 | 80.75 | 80.77 | 76.15 | 77.83 | 650,199 | -3.54(-4.35%) |
Oct 26, 2015 | 78.94 | 81.39 | 78.03 | 81.36 | 454,328 | +2.45(+3.10%) |
Oct 23, 2015 | 79.92 | 79.92 | 77.60 | 78.92 | 351,371 | -0.10(-0.13%) |
Oct 22, 2015 | 80.12 | 80.83 | 78.54 | 79.02 | 385,669 | -0.64(-0.80%) |
Oct 21, 2015 | 80.61 | 80.61 | 79.21 | 79.65 | 257,479 | -0.85(-1.05%) |
Oct 20, 2015 | 79.23 | 80.71 | 78.84 | 80.50 | 229,652 | +1.19(+1.50%) |
Oct 19, 2015 | 79.99 | 81.50 | 78.92 | 79.31 | 312,113 | -0.99(-1.23%) |
Oct 16, 2015 | 80.74 | 80.90 | 79.48 | 80.30 | 216,167 | -0.07(-0.09%) |
Oct 15, 2015 | 79.08 | 80.69 | 78.69 | 80.37 | 238,763 | +1.59(+2.02%) |
Oct 14, 2015 | 79.02 | 80.29 | 77.87 | 78.78 | 182,484 | +0.14(+0.17%) |
Oct 13, 2015 | 79.51 | 80.39 | 78.45 | 78.64 | 198,896 | -1.35(-1.68%) |
Oct 12, 2015 | 80.68 | 80.86 | 79.55 | 79.99 | 143,467 | -0.52(-0.64%) |
Oct 09, 2015 | 80.58 | 81.34 | 79.81 | 80.51 | 205,720 | -0.11(-0.14%) |
Oct 08, 2015 | 79.44 | 80.78 | 78.26 | 80.62 | 157,118 | +0.95(+1.20%) |
Oct 07, 2015 | 79.33 | 80.03 | 78.10 | 79.66 | 255,422 | +0.83(+1.05%) |
Oct 06, 2015 | 80.34 | 80.78 | 78.54 | 78.84 | 149,645 | -1.62(-2.01%) |
Oct 05, 2015 | 78.77 | 80.62 | 78.75 | 80.45 | 259,983 | +2.29(+2.93%) |
Oct 02, 2015 | 76.11 | 78.17 | 75.43 | 78.16 | 222,901 | +1.15(+1.49%) |