Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 81.87 | 81.14 | 81.14 | 81.14 | 258,400 | -1.29(-1.56%) |
Dec 30, 2015 | 82.49 | 83.87 | 81.87 | 82.43 | 150,183 | -0.04(-0.05%) |
Dec 29, 2015 | 82.47 | 83.39 | 82.13 | 82.47 | 149,276 | +0.32(+0.40%) |
Dec 28, 2015 | 81.60 | 82.21 | 81.01 | 82.15 | 115,946 | +0.15(+0.18%) |
Dec 24, 2015 | 83.12 | 82.00 | 82.00 | 82.00 | 54,500 | -0.99(-1.19%) |
Dec 23, 2015 | 82.45 | 83.41 | 82.16 | 82.99 | 98,279 | +0.87(+1.06%) |
Dec 22, 2015 | 81.80 | 82.15 | 80.42 | 82.12 | 128,161 | +0.46(+0.56%) |
Dec 21, 2015 | 82.73 | 83.20 | 80.04 | 81.66 | 142,640 | -0.24(-0.29%) |
Dec 18, 2015 | 82.62 | 83.61 | 81.67 | 81.90 | 277,059 | -1.21(-1.46%) |
Dec 17, 2015 | 85.41 | 85.46 | 83.04 | 83.11 | 109,046 | -2.10(-2.46%) |
Dec 16, 2015 | 85.26 | 85.79 | 84.24 | 85.21 | 269,438 | +0.27(+0.32%) |
Dec 15, 2015 | 83.17 | 85.04 | 83.12 | 84.94 | 204,396 | +2.45(+2.97%) |
Dec 14, 2015 | 83.10 | 83.36 | 81.60 | 82.49 | 251,563 | -0.45(-0.54%) |
Dec 11, 2015 | 85.41 | 85.41 | 82.27 | 82.94 | 297,051 | -3.99(-4.59%) |
Dec 10, 2015 | 87.82 | 88.40 | 83.32 | 86.93 | 246,954 | -0.84(-0.96%) |
Dec 09, 2015 | 88.73 | 89.67 | 87.04 | 87.78 | 193,838 | -1.21(-1.37%) |
Dec 08, 2015 | 89.06 | 90.70 | 87.69 | 88.99 | 263,969 | -0.79(-0.88%) |
Dec 07, 2015 | 90.55 | 90.78 | 88.27 | 89.78 | 224,778 | -1.15(-1.26%) |
Dec 04, 2015 | 89.40 | 91.82 | 89.29 | 90.93 | 206,413 | +1.80(+2.02%) |
Dec 03, 2015 | 91.45 | 91.45 | 87.74 | 89.13 | 244,176 | -1.95(-2.14%) |
Dec 02, 2015 | 92.61 | 92.83 | 90.84 | 91.08 | 389,765 | -1.75(-1.89%) |
Dec 01, 2015 | 92.62 | 94.57 | 91.70 | 92.83 | 345,554 | +0.59(+0.64%) |
Nov 30, 2015 | 90.99 | 93.76 | 90.75 | 92.24 | 212,660 | +1.32(+1.45%) |
Nov 27, 2015 | 91.97 | 91.97 | 90.19 | 90.92 | 76,958 | -0.27(-0.30%) |
Nov 25, 2015 | 88.99 | 91.19 | 91.19 | 91.19 | 179,600 | +2.14(+2.40%) |
Nov 24, 2015 | 86.10 | 92.77 | 81.69 | 89.05 | 345,210 | +2.75(+3.19%) |
Nov 23, 2015 | 85.50 | 86.90 | 84.91 | 86.30 | 134,026 | +0.39(+0.45%) |
Nov 20, 2015 | 85.64 | 87.48 | 85.23 | 85.91 | 135,545 | +0.92(+1.08%) |
Nov 19, 2015 | 83.37 | 85.97 | 83.07 | 84.99 | 122,691 | +1.17(+1.40%) |
Nov 18, 2015 | 81.70 | 84.46 | 81.43 | 83.82 | 188,485 | +2.30(+2.82%) |
Nov 17, 2015 | 81.00 | 82.41 | 80.20 | 81.52 | 138,031 | +0.29(+0.36%) |
Nov 16, 2015 | 79.26 | 81.30 | 79.26 | 81.23 | 152,707 | +1.73(+2.18%) |
Nov 13, 2015 | 79.16 | 80.44 | 78.45 | 79.50 | 117,258 | -0.27(-0.34%) |
Nov 12, 2015 | 79.38 | 81.07 | 78.97 | 79.77 | 124,274 | -0.27(-0.34%) |
Nov 11, 2015 | 80.78 | 81.58 | 79.98 | 80.04 | 77,464 | -0.71(-0.88%) |
Nov 10, 2015 | 80.14 | 81.58 | 80.07 | 80.75 | 148,590 | +0.27(+0.34%) |
Nov 09, 2015 | 80.36 | 80.74 | 75.00 | 80.48 | 170,293 | -0.28(-0.35%) |
Nov 06, 2015 | 78.34 | 80.90 | 77.43 | 80.76 | 178,723 | +2.05(+2.60%) |
Nov 05, 2015 | 79.80 | 79.80 | 76.81 | 78.71 | 256,281 | -1.28(-1.60%) |
Nov 04, 2015 | 81.06 | 81.26 | 79.17 | 79.99 | 321,414 | -1.19(-1.47%) |
Nov 03, 2015 | 81.17 | 82.75 | 80.60 | 81.18 | 295,723 | -0.68(-0.83%) |
Nov 02, 2015 | 78.87 | 83.45 | 77.78 | 81.86 | 501,972 | +2.96(+3.75%) |
Oct 30, 2015 | 77.75 | 79.35 | 77.14 | 78.90 | 338,723 | +1.32(+1.70%) |
Oct 29, 2015 | 78.44 | 78.44 | 75.03 | 77.58 | 400,135 | -0.17(-0.22%) |
Oct 28, 2015 | 75.50 | 77.83 | 74.57 | 77.75 | 816,058 | +2.36(+3.13%) |
Oct 27, 2015 | 75.80 | 76.83 | 75.17 | 75.39 | 313,643 | -0.59(-0.78%) |
Oct 26, 2015 | 76.50 | 77.34 | 75.02 | 75.98 | 394,083 | -0.42(-0.55%) |
Oct 23, 2015 | 77.55 | 78.57 | 76.13 | 76.40 | 429,159 | -0.37(-0.48%) |
Oct 22, 2015 | 75.64 | 77.98 | 74.99 | 76.77 | 367,845 | +1.44(+1.91%) |
Oct 21, 2015 | 80.05 | 80.05 | 75.14 | 75.33 | 484,161 | -4.47(-5.60%) |
Oct 20, 2015 | 79.78 | 80.93 | 78.81 | 79.80 | 234,586 | -0.20(-0.25%) |
Oct 19, 2015 | 79.48 | 80.66 | 79.48 | 80.00 | 376,253 | +0.27(+0.34%) |
Oct 16, 2015 | 80.30 | 81.00 | 78.94 | 79.73 | 182,954 | -0.53(-0.66%) |
Oct 15, 2015 | 80.40 | 81.25 | 78.99 | 80.26 | 317,118 | +0.12(+0.15%) |
Oct 14, 2015 | 81.45 | 82.76 | 79.92 | 80.14 | 126,538 | -1.30(-1.60%) |
Oct 13, 2015 | 81.87 | 83.46 | 81.40 | 81.44 | 124,579 | -0.53(-0.65%) |
Oct 12, 2015 | 82.07 | 83.06 | 80.98 | 81.97 | 147,505 | -0.02(-0.02%) |
Oct 09, 2015 | 85.23 | 85.26 | 80.38 | 81.99 | 234,532 | -3.74(-4.36%) |
Oct 08, 2015 | 84.48 | 85.98 | 83.28 | 85.73 | 261,747 | +0.81(+0.95%) |
Oct 07, 2015 | 81.03 | 84.97 | 81.01 | 84.92 | 341,770 | +4.04(+5.00%) |
Oct 06, 2015 | 80.00 | 81.12 | 78.80 | 80.88 | 190,795 | +0.49(+0.61%) |
Oct 05, 2015 | 78.72 | 80.67 | 78.17 | 80.39 | 174,106 | +2.24(+2.87%) |
Oct 02, 2015 | 76.22 | 78.38 | 75.27 | 78.15 | 236,738 | +1.39(+1.81%) |