Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 81.11 | 80.77 | 80.77 | 80.77 | 3,130,399 | -0.62(-0.76%) |
Dec 30, 2015 | 81.79 | 81.91 | 81.31 | 81.39 | 2,523,111 | -0.62(-0.75%) |
Dec 29, 2015 | 81.74 | 82.09 | 81.66 | 82.01 | 4,368,628 | +0.80(+0.99%) |
Dec 28, 2015 | 81.17 | 81.23 | 80.74 | 81.21 | 4,047,681 | -0.35(-0.44%) |
Dec 24, 2015 | 81.64 | 81.56 | 81.56 | 81.56 | 1,825,510 | -0.17(-0.20%) |
Dec 23, 2015 | 80.87 | 81.75 | 80.82 | 81.73 | 4,209,244 | +1.30(+1.62%) |
Dec 22, 2015 | 80.02 | 80.56 | 79.54 | 80.43 | 5,581,860 | +0.80(+1.01%) |
Dec 21, 2015 | 79.53 | 79.73 | 79.00 | 79.62 | 4,590,293 | +0.61(+0.78%) |
Dec 18, 2015 | 80.06 | 80.09 | 79.01 | 79.01 | 6,158,217 | -1.42(-1.76%) |
Dec 17, 2015 | 81.81 | 81.85 | 80.41 | 80.43 | 4,868,081 | -1.25(-1.54%) |
Dec 16, 2015 | 81.11 | 81.83 | 80.49 | 81.68 | 5,141,658 | +1.03(+1.28%) |
Dec 15, 2015 | 80.17 | 80.95 | 80.08 | 80.65 | 5,978,027 | +1.24(+1.56%) |
Dec 14, 2015 | 79.32 | 79.56 | 78.47 | 79.41 | 6,749,669 | +0.20(+0.25%) |
Dec 11, 2015 | 79.84 | 80.08 | 79.09 | 79.21 | 5,213,075 | -1.56(-1.93%) |
Dec 10, 2015 | 80.72 | 81.40 | 80.49 | 80.77 | 5,716,325 | +0.16(+0.19%) |
Dec 09, 2015 | 80.74 | 81.91 | 80.11 | 80.61 | 5,377,517 | -0.32(-0.40%) |
Dec 08, 2015 | 80.95 | 81.51 | 80.66 | 80.93 | 3,531,303 | -0.90(-1.10%) |
Dec 07, 2015 | 82.25 | 82.25 | 81.38 | 81.84 | 3,747,324 | -0.73(-0.88%) |
Dec 04, 2015 | 81.39 | 82.70 | 81.25 | 82.57 | 4,495,064 | +1.32(+1.62%) |
Dec 03, 2015 | 82.60 | 82.60 | 80.94 | 81.25 | 5,307,899 | -1.12(-1.36%) |
Dec 02, 2015 | 83.37 | 83.48 | 82.25 | 82.37 | 2,619,350 | -1.06(-1.27%) |
Dec 01, 2015 | 82.82 | 83.49 | 82.80 | 83.43 | 3,845,908 | +0.84(+1.01%) |
Nov 30, 2015 | 82.88 | 82.95 | 82.55 | 82.59 | 6,104,153 | -0.17(-0.21%) |
Nov 27, 2015 | 82.65 | 82.88 | 82.51 | 82.76 | 799,953 | +0.06(+0.07%) |
Nov 25, 2015 | 82.85 | 82.70 | 82.70 | 82.70 | 2,738,973 | -0.14(-0.17%) |
Nov 24, 2015 | 82.07 | 83.03 | 81.98 | 82.84 | 2,843,403 | +0.32(+0.39%) |
Nov 23, 2015 | 82.60 | 82.88 | 82.34 | 82.52 | 2,830,676 | -0.09(-0.11%) |
Nov 20, 2015 | 82.84 | 83.06 | 82.49 | 82.61 | 2,376,755 | +0.06(+0.07%) |
Nov 19, 2015 | 82.54 | 82.74 | 82.34 | 82.56 | 2,563,366 | -0.07(-0.09%) |
Nov 18, 2015 | 81.52 | 82.72 | 81.50 | 82.63 | 2,997,749 | +1.15(+1.41%) |
Nov 17, 2015 | 81.80 | 82.17 | 81.27 | 81.48 | 3,974,844 | -0.20(-0.25%) |
Nov 16, 2015 | 80.24 | 81.70 | 80.24 | 81.69 | 2,977,665 | +1.25(+1.56%) |
Nov 13, 2015 | 80.78 | 81.02 | 80.30 | 80.43 | 2,610,722 | -0.62(-0.77%) |
Nov 12, 2015 | 81.88 | 81.97 | 81.01 | 81.06 | 3,767,111 | -1.28(-1.55%) |
Nov 11, 2015 | 82.88 | 82.93 | 82.32 | 82.34 | 2,744,259 | -0.44(-0.53%) |
Nov 10, 2015 | 82.34 | 82.83 | 82.21 | 82.78 | 3,685,880 | +0.33(+0.40%) |
Nov 09, 2015 | 83.06 | 83.14 | 82.06 | 82.45 | 1,752,763 | -0.83(-0.99%) |
Nov 06, 2015 | 83.16 | 83.44 | 82.66 | 83.28 | 3,518,563 | +0.00(+0.00%) |
Nov 05, 2015 | 83.53 | 83.62 | 82.91 | 83.28 | 2,984,369 | -0.22(-0.27%) |
Nov 04, 2015 | 83.92 | 83.95 | 83.24 | 83.50 | 2,121,708 | -0.27(-0.32%) |
Nov 03, 2015 | 83.21 | 84.06 | 83.20 | 83.77 | 2,457,351 | +0.38(+0.45%) |
Nov 02, 2015 | 82.29 | 83.56 | 82.27 | 83.39 | 2,332,189 | +1.17(+1.43%) |
Oct 30, 2015 | 82.77 | 82.87 | 82.22 | 82.22 | 2,648,261 | -0.40(-0.49%) |
Oct 29, 2015 | 82.52 | 82.90 | 82.41 | 82.62 | 3,043,590 | -0.25(-0.30%) |
Oct 28, 2015 | 81.76 | 82.87 | 81.76 | 82.87 | 3,848,307 | +1.22(+1.50%) |
Oct 27, 2015 | 81.61 | 81.80 | 81.34 | 81.65 | 2,233,198 | -0.39(-0.47%) |
Oct 26, 2015 | 82.37 | 82.47 | 81.94 | 82.03 | 3,645,364 | -0.48(-0.58%) |
Oct 23, 2015 | 82.45 | 82.65 | 82.06 | 82.51 | 2,726,683 | +0.66(+0.80%) |
Oct 22, 2015 | 80.86 | 82.05 | 80.86 | 81.85 | 2,218,084 | +1.18(+1.46%) |
Oct 21, 2015 | 81.38 | 81.49 | 80.58 | 80.67 | 4,186,741 | -0.53(-0.66%) |
Oct 20, 2015 | 81.02 | 81.48 | 80.93 | 81.20 | 1,814,438 | +0.01(+0.01%) |
Oct 19, 2015 | 81.06 | 81.21 | 80.83 | 81.20 | 2,050,328 | -0.16(-0.19%) |
Oct 16, 2015 | 81.28 | 81.39 | 80.84 | 81.35 | 4,956,626 | +0.27(+0.33%) |
Oct 15, 2015 | 80.06 | 81.08 | 79.92 | 81.08 | 2,174,042 | +1.22(+1.53%) |
Oct 14, 2015 | 80.14 | 80.33 | 79.70 | 79.86 | 2,398,167 | -0.33(-0.41%) |
Oct 13, 2015 | 80.29 | 80.93 | 80.09 | 80.19 | 3,110,649 | -0.52(-0.65%) |
Oct 12, 2015 | 80.73 | 80.89 | 80.45 | 80.71 | 1,691,363 | -0.08(-0.10%) |
Oct 09, 2015 | 81.11 | 81.22 | 80.50 | 80.79 | 2,495,516 | -0.20(-0.25%) |
Oct 08, 2015 | 79.92 | 81.13 | 79.90 | 81.00 | 3,254,975 | +0.86(+1.07%) |
Oct 07, 2015 | 79.81 | 80.35 | 79.32 | 80.14 | 3,064,802 | +0.82(+1.03%) |
Oct 06, 2015 | 79.34 | 79.66 | 79.09 | 79.32 | 7,157,985 | +0.01(+0.01%) |
Oct 05, 2015 | 78.31 | 79.42 | 78.22 | 79.31 | 3,162,117 | +1.63(+2.10%) |
Oct 02, 2015 | 75.69 | 77.68 | 75.38 | 77.68 | 3,939,033 | +1.15(+1.50%) |