Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 80.35 | 79.84 | 79.84 | 79.84 | 951,955 | -0.88(-1.09%) |
Dec 30, 2015 | 81.00 | 81.25 | 80.70 | 80.72 | 946,879 | -0.34(-0.41%) |
Dec 29, 2015 | 80.77 | 81.26 | 80.67 | 81.06 | 818,283 | +0.67(+0.83%) |
Dec 28, 2015 | 80.14 | 80.55 | 79.90 | 80.38 | 701,557 | -0.13(-0.16%) |
Dec 24, 2015 | 80.63 | 80.51 | 80.51 | 80.51 | 382,723 | -0.51(-0.63%) |
Dec 23, 2015 | 80.69 | 81.04 | 80.48 | 81.02 | 737,901 | +0.64(+0.80%) |
Dec 22, 2015 | 80.05 | 80.56 | 79.41 | 80.38 | 1,405,451 | +0.40(+0.50%) |
Dec 21, 2015 | 79.93 | 80.28 | 79.32 | 79.98 | 1,428,236 | +0.73(+0.92%) |
Dec 18, 2015 | 80.48 | 80.58 | 79.20 | 79.25 | 2,468,231 | -1.63(-2.02%) |
Dec 17, 2015 | 81.39 | 81.54 | 80.57 | 80.88 | 2,368,277 | -0.05(-0.06%) |
Dec 16, 2015 | 79.68 | 81.11 | 79.09 | 80.93 | 2,491,291 | +1.61(+2.03%) |
Dec 15, 2015 | 78.14 | 79.79 | 78.08 | 79.31 | 2,562,803 | +1.75(+2.26%) |
Dec 14, 2015 | 76.66 | 77.57 | 76.30 | 77.56 | 2,312,522 | +0.95(+1.24%) |
Dec 11, 2015 | 77.58 | 78.13 | 75.89 | 76.61 | 3,276,718 | -2.14(-2.72%) |
Dec 10, 2015 | 78.44 | 79.43 | 78.01 | 78.75 | 2,548,918 | +0.56(+0.72%) |
Dec 09, 2015 | 78.84 | 79.78 | 78.03 | 78.19 | 4,766,115 | -0.76(-0.96%) |
Dec 08, 2015 | 78.36 | 79.13 | 77.84 | 78.95 | 3,254,754 | +0.09(+0.12%) |
Dec 07, 2015 | 77.47 | 79.40 | 77.17 | 78.86 | 2,276,077 | +1.41(+1.81%) |
Dec 04, 2015 | 76.17 | 77.54 | 76.00 | 77.46 | 1,487,529 | +1.45(+1.91%) |
Dec 03, 2015 | 76.40 | 76.57 | 75.24 | 76.01 | 2,638,019 | +0.04(+0.05%) |
Dec 02, 2015 | 77.00 | 77.21 | 75.91 | 75.97 | 1,497,275 | -1.12(-1.46%) |
Dec 01, 2015 | 76.40 | 77.13 | 75.95 | 77.09 | 1,824,651 | +0.83(+1.08%) |
Nov 30, 2015 | 77.24 | 77.41 | 76.25 | 76.27 | 2,182,945 | -1.06(-1.37%) |
Nov 27, 2015 | 77.49 | 77.79 | 77.18 | 77.33 | 855,804 | -0.10(-0.13%) |
Nov 25, 2015 | 77.75 | 77.43 | 77.43 | 77.43 | 1,359,384 | +0.12(+0.15%) |
Nov 24, 2015 | 76.80 | 77.70 | 76.54 | 77.31 | 2,209,823 | +0.14(+0.19%) |
Nov 23, 2015 | 76.26 | 77.28 | 76.16 | 77.17 | 1,171,955 | +0.91(+1.20%) |
Nov 20, 2015 | 76.63 | 77.13 | 76.13 | 76.25 | 1,977,244 | -0.15(-0.20%) |
Nov 19, 2015 | 76.02 | 76.67 | 75.85 | 76.41 | 2,001,436 | +0.74(+0.98%) |
Nov 18, 2015 | 74.51 | 75.72 | 74.13 | 75.67 | 1,698,839 | +1.53(+2.06%) |
Nov 17, 2015 | 75.21 | 75.32 | 73.97 | 74.14 | 1,751,792 | -0.89(-1.19%) |
Nov 16, 2015 | 74.68 | 75.21 | 74.36 | 75.03 | 1,551,231 | +0.35(+0.47%) |
Nov 13, 2015 | 75.95 | 75.95 | 74.36 | 74.68 | 2,224,670 | -1.53(-2.00%) |
Nov 12, 2015 | 77.18 | 77.60 | 76.17 | 76.21 | 1,591,971 | -1.34(-1.72%) |
Nov 11, 2015 | 77.76 | 78.32 | 77.24 | 77.55 | 1,479,251 | +0.40(+0.52%) |
Nov 10, 2015 | 76.16 | 77.37 | 76.15 | 77.15 | 1,163,910 | +0.67(+0.87%) |
Nov 09, 2015 | 77.07 | 77.45 | 75.86 | 76.48 | 2,391,492 | -0.92(-1.19%) |
Nov 06, 2015 | 78.15 | 78.44 | 76.38 | 77.40 | 1,846,963 | -0.96(-1.22%) |
Nov 05, 2015 | 77.71 | 78.53 | 77.30 | 78.36 | 1,947,391 | +0.75(+0.97%) |
Nov 04, 2015 | 77.85 | 78.17 | 76.94 | 77.61 | 2,431,235 | -0.84(-1.07%) |
Nov 03, 2015 | 78.55 | 78.64 | 77.37 | 78.45 | 4,788,009 | -0.13(-0.16%) |
Nov 02, 2015 | 76.53 | 79.60 | 76.47 | 78.58 | 9,465,879 | +5.88(+8.09%) |
Oct 30, 2015 | 74.54 | 74.67 | 72.44 | 72.69 | 7,687,631 | -1.61(-2.16%) |
Oct 29, 2015 | 74.75 | 75.39 | 73.99 | 74.30 | 5,523,647 | -0.91(-1.21%) |
Oct 28, 2015 | 75.75 | 76.21 | 75.20 | 75.21 | 2,325,473 | -0.38(-0.50%) |
Oct 27, 2015 | 75.53 | 75.73 | 75.11 | 75.59 | 1,304,992 | -0.20(-0.26%) |
Oct 26, 2015 | 76.08 | 76.38 | 75.45 | 75.79 | 1,458,040 | -0.29(-0.38%) |
Oct 23, 2015 | 76.87 | 77.00 | 75.59 | 76.08 | 2,125,347 | -0.34(-0.45%) |
Oct 22, 2015 | 75.91 | 76.60 | 75.85 | 76.43 | 2,904,662 | +1.13(+1.50%) |
Oct 21, 2015 | 75.88 | 76.15 | 75.20 | 75.30 | 1,530,823 | -0.36(-0.48%) |
Oct 20, 2015 | 75.85 | 76.24 | 75.57 | 75.66 | 1,873,982 | -0.05(-0.07%) |
Oct 19, 2015 | 76.62 | 76.79 | 75.51 | 75.71 | 2,148,112 | -0.88(-1.14%) |
Oct 16, 2015 | 76.55 | 76.90 | 76.10 | 76.59 | 1,142,763 | +0.38(+0.50%) |
Oct 15, 2015 | 75.70 | 76.76 | 75.70 | 76.21 | 2,033,044 | +1.10(+1.47%) |
Oct 14, 2015 | 75.13 | 75.48 | 74.78 | 75.11 | 1,086,515 | +0.07(+0.10%) |
Oct 13, 2015 | 75.95 | 76.06 | 74.94 | 75.03 | 1,506,072 | -1.34(-1.75%) |
Oct 12, 2015 | 76.31 | 76.51 | 75.77 | 76.37 | 1,041,327 | +0.07(+0.09%) |
Oct 09, 2015 | 75.86 | 76.51 | 75.78 | 76.30 | 1,660,034 | +0.49(+0.64%) |
Oct 08, 2015 | 74.75 | 75.87 | 74.37 | 75.81 | 1,393,465 | +0.84(+1.12%) |
Oct 07, 2015 | 75.10 | 75.72 | 74.87 | 74.97 | 2,166,834 | -0.09(-0.12%) |
Oct 06, 2015 | 75.05 | 75.34 | 74.59 | 75.06 | 2,315,998 | +0.00(+0.00%) |
Oct 05, 2015 | 74.00 | 75.17 | 73.57 | 75.06 | 1,718,704 | +1.67(+2.28%) |
Oct 02, 2015 | 72.45 | 73.43 | 71.82 | 73.39 | 2,655,818 | +0.25(+0.35%) |