Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.67 | 73.15 | 73.15 | 73.15 | 47,376 | -0.75(-1.01%) |
Dec 30, 2015 | 75.10 | 75.10 | 73.89 | 73.90 | 56,017 | -0.91(-1.21%) |
Dec 29, 2015 | 74.49 | 74.84 | 74.36 | 74.80 | 56,644 | +0.64(+0.86%) |
Dec 28, 2015 | 73.98 | 74.22 | 73.74 | 74.17 | 61,087 | -0.07(-0.09%) |
Dec 24, 2015 | 74.44 | 74.24 | 74.24 | 74.24 | 25,351 | -0.20(-0.27%) |
Dec 23, 2015 | 73.57 | 74.46 | 73.54 | 74.44 | 76,627 | +1.23(+1.68%) |
Dec 22, 2015 | 72.53 | 73.27 | 72.13 | 73.21 | 221,955 | +0.89(+1.23%) |
Dec 21, 2015 | 72.08 | 72.32 | 71.87 | 72.32 | 101,153 | +0.65(+0.91%) |
Dec 18, 2015 | 72.36 | 72.36 | 71.61 | 71.67 | 74,384 | -1.00(-1.38%) |
Dec 17, 2015 | 73.47 | 73.62 | 72.67 | 72.67 | 65,259 | -0.75(-1.03%) |
Dec 16, 2015 | 72.03 | 73.45 | 72.03 | 73.43 | 84,350 | +1.67(+2.33%) |
Dec 15, 2015 | 71.35 | 72.05 | 71.22 | 71.76 | 86,172 | +0.70(+0.99%) |
Dec 14, 2015 | 70.77 | 71.25 | 70.52 | 71.05 | 87,360 | +0.14(+0.20%) |
Dec 11, 2015 | 72.05 | 72.12 | 70.77 | 70.92 | 49,083 | -1.78(-2.45%) |
Dec 10, 2015 | 72.77 | 73.22 | 72.62 | 72.70 | 64,933 | +0.03(+0.04%) |
Dec 09, 2015 | 73.46 | 74.18 | 72.59 | 72.67 | 104,676 | -0.93(-1.26%) |
Dec 08, 2015 | 73.11 | 73.86 | 72.96 | 73.60 | 35,822 | -0.10(-0.13%) |
Dec 07, 2015 | 73.44 | 73.73 | 73.26 | 73.69 | 47,896 | +0.09(+0.12%) |
Dec 04, 2015 | 72.59 | 73.75 | 72.57 | 73.61 | 37,544 | +1.12(+1.54%) |
Dec 03, 2015 | 73.46 | 73.46 | 72.24 | 72.49 | 70,288 | -0.72(-0.99%) |
Dec 02, 2015 | 73.84 | 73.94 | 73.19 | 73.21 | 38,623 | -0.68(-0.92%) |
Dec 01, 2015 | 73.55 | 73.91 | 73.38 | 73.89 | 49,305 | +0.47(+0.64%) |
Nov 30, 2015 | 73.99 | 73.99 | 73.32 | 73.43 | 34,946 | -0.17(-0.23%) |
Nov 27, 2015 | 73.18 | 73.64 | 73.18 | 73.59 | 54,708 | +0.44(+0.60%) |
Nov 25, 2015 | 73.45 | 73.15 | 73.15 | 73.15 | 28,434 | -0.15(-0.20%) |
Nov 24, 2015 | 72.86 | 73.52 | 72.65 | 73.30 | 49,801 | +0.15(+0.20%) |
Nov 23, 2015 | 73.36 | 73.50 | 73.01 | 73.15 | 80,907 | -0.18(-0.25%) |
Nov 20, 2015 | 73.88 | 73.88 | 73.23 | 73.33 | 36,946 | -0.29(-0.40%) |
Nov 19, 2015 | 73.39 | 73.76 | 73.39 | 73.62 | 46,068 | +0.20(+0.27%) |
Nov 18, 2015 | 72.81 | 73.43 | 72.53 | 73.43 | 38,949 | +0.67(+0.92%) |
Nov 17, 2015 | 72.76 | 73.19 | 72.43 | 72.76 | 34,581 | +0.20(+0.27%) |
Nov 16, 2015 | 71.38 | 72.56 | 71.35 | 72.56 | 40,736 | +1.13(+1.59%) |
Nov 13, 2015 | 72.20 | 72.27 | 71.39 | 71.43 | 38,836 | -0.82(-1.14%) |
Nov 12, 2015 | 72.44 | 72.61 | 72.01 | 72.25 | 156,673 | -0.55(-0.75%) |
Nov 11, 2015 | 73.21 | 73.34 | 72.76 | 72.79 | 55,538 | -0.15(-0.20%) |
Nov 10, 2015 | 73.23 | 73.23 | 72.79 | 72.94 | 30,197 | -0.35(-0.48%) |
Nov 09, 2015 | 73.94 | 73.94 | 73.08 | 73.30 | 54,797 | -0.65(-0.88%) |
Nov 06, 2015 | 74.01 | 74.01 | 73.19 | 73.94 | 154,188 | -0.18(-0.25%) |
Nov 05, 2015 | 74.24 | 74.48 | 73.79 | 74.13 | 50,769 | +0.04(+0.05%) |
Nov 04, 2015 | 74.90 | 75.07 | 74.09 | 74.09 | 36,189 | -0.54(-0.73%) |
Nov 03, 2015 | 74.45 | 74.83 | 74.28 | 74.63 | 46,720 | -0.27(-0.36%) |
Nov 02, 2015 | 74.70 | 74.90 | 74.00 | 74.90 | 221,655 | +0.73(+0.98%) |
Oct 30, 2015 | 73.63 | 74.27 | 73.63 | 74.18 | 34,551 | +0.64(+0.87%) |
Oct 29, 2015 | 74.24 | 74.24 | 73.32 | 73.54 | 29,422 | -0.81(-1.09%) |
Oct 28, 2015 | 73.06 | 74.38 | 73.06 | 74.35 | 34,745 | +1.45(+1.99%) |
Oct 27, 2015 | 73.71 | 73.71 | 72.64 | 72.90 | 51,749 | -0.99(-1.35%) |
Oct 26, 2015 | 73.94 | 74.05 | 73.77 | 73.89 | 63,417 | -0.15(-0.20%) |
Oct 23, 2015 | 74.09 | 74.20 | 73.62 | 74.04 | 67,248 | +0.66(+0.89%) |
Oct 22, 2015 | 72.14 | 73.54 | 72.14 | 73.38 | 45,793 | +1.33(+1.85%) |
Oct 21, 2015 | 72.96 | 73.07 | 71.96 | 72.05 | 41,450 | -0.76(-1.05%) |
Oct 20, 2015 | 71.78 | 72.81 | 71.78 | 72.81 | 35,666 | +0.99(+1.37%) |
Oct 19, 2015 | 71.55 | 71.93 | 71.37 | 71.82 | 28,769 | +0.15(+0.21%) |
Oct 16, 2015 | 71.88 | 71.88 | 71.31 | 71.68 | 42,044 | -0.01(-0.01%) |
Oct 15, 2015 | 70.38 | 71.69 | 70.33 | 71.69 | 115,501 | +1.53(+2.18%) |
Oct 14, 2015 | 70.65 | 70.84 | 70.14 | 70.16 | 28,649 | -0.48(-0.67%) |
Oct 13, 2015 | 70.79 | 71.24 | 70.58 | 70.63 | 57,876 | -0.33(-0.46%) |
Oct 12, 2015 | 70.54 | 70.98 | 70.51 | 70.96 | 147,118 | +0.40(+0.56%) |
Oct 09, 2015 | 71.05 | 71.27 | 70.49 | 70.56 | 48,377 | -0.48(-0.67%) |
Oct 08, 2015 | 70.31 | 71.04 | 70.06 | 71.04 | 48,678 | +0.74(+1.05%) |
Oct 07, 2015 | 69.90 | 70.30 | 69.71 | 70.30 | 89,300 | +0.83(+1.20%) |
Oct 06, 2015 | 69.80 | 69.97 | 69.47 | 69.47 | 49,867 | -0.29(-0.41%) |
Oct 05, 2015 | 68.22 | 69.76 | 68.22 | 69.76 | 46,483 | +1.98(+2.92%) |
Oct 02, 2015 | 67.85 | 67.85 | 66.48 | 67.78 | 51,403 | +0.36(+0.54%) |