Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.52 | 73.13 | 73.13 | 73.13 | 378,683 | -0.64(-0.86%) |
Dec 30, 2015 | 73.84 | 74.10 | 73.63 | 73.77 | 338,129 | -0.33(-0.45%) |
Dec 29, 2015 | 73.74 | 74.16 | 73.74 | 74.10 | 466,721 | +0.87(+1.19%) |
Dec 28, 2015 | 73.02 | 73.33 | 72.82 | 73.23 | 653,836 | -0.06(-0.09%) |
Dec 24, 2015 | 73.36 | 73.29 | 73.29 | 73.29 | 194,675 | -0.17(-0.24%) |
Dec 23, 2015 | 72.84 | 73.59 | 72.79 | 73.46 | 314,420 | +0.99(+1.37%) |
Dec 22, 2015 | 72.26 | 72.60 | 72.08 | 72.47 | 253,519 | +0.18(+0.25%) |
Dec 21, 2015 | 72.33 | 72.38 | 71.79 | 72.29 | 246,226 | +0.49(+0.69%) |
Dec 18, 2015 | 71.93 | 72.11 | 71.58 | 71.79 | 164,567 | -0.08(-0.11%) |
Dec 17, 2015 | 72.51 | 72.51 | 71.85 | 71.87 | 139,851 | -0.78(-1.08%) |
Dec 16, 2015 | 72.10 | 72.87 | 71.58 | 72.66 | 253,434 | +0.82(+1.15%) |
Dec 15, 2015 | 71.72 | 71.93 | 71.54 | 71.83 | 252,405 | +0.56(+0.78%) |
Dec 14, 2015 | 71.39 | 71.40 | 70.70 | 71.27 | 190,492 | +0.10(+0.14%) |
Dec 11, 2015 | 71.49 | 71.49 | 70.94 | 71.17 | 184,047 | -1.33(-1.83%) |
Dec 10, 2015 | 72.67 | 72.95 | 72.50 | 72.50 | 103,514 | -0.14(-0.19%) |
Dec 09, 2015 | 72.75 | 73.33 | 72.31 | 72.64 | 352,956 | -0.43(-0.58%) |
Dec 08, 2015 | 72.78 | 73.11 | 72.55 | 73.07 | 146,682 | -0.98(-1.32%) |
Dec 07, 2015 | 74.32 | 74.34 | 73.70 | 74.05 | 136,445 | -0.78(-1.05%) |
Dec 04, 2015 | 74.22 | 74.96 | 73.99 | 74.83 | 130,898 | +0.59(+0.80%) |
Dec 03, 2015 | 74.50 | 74.77 | 73.85 | 74.24 | 147,748 | +0.12(+0.17%) |
Dec 02, 2015 | 74.49 | 74.62 | 73.98 | 74.12 | 116,776 | -0.68(-0.90%) |
Dec 01, 2015 | 74.28 | 74.83 | 74.26 | 74.79 | 201,161 | +0.87(+1.18%) |
Nov 30, 2015 | 73.32 | 73.94 | 73.32 | 73.92 | 718,318 | +0.60(+0.82%) |
Nov 27, 2015 | 73.44 | 73.46 | 73.27 | 73.33 | 27,529 | -0.25(-0.34%) |
Nov 25, 2015 | 73.45 | 73.57 | 73.57 | 73.57 | 60,630 | +0.13(+0.18%) |
Nov 24, 2015 | 72.99 | 73.60 | 72.87 | 73.44 | 122,142 | +0.02(+0.03%) |
Nov 23, 2015 | 73.53 | 73.74 | 73.21 | 73.42 | 98,592 | -0.30(-0.40%) |
Nov 20, 2015 | 74.03 | 74.14 | 73.59 | 73.71 | 170,298 | -0.09(-0.12%) |
Nov 19, 2015 | 73.81 | 73.92 | 73.55 | 73.80 | 95,879 | +0.33(+0.45%) |
Nov 18, 2015 | 72.87 | 73.48 | 72.82 | 73.47 | 216,981 | +0.57(+0.79%) |
Nov 17, 2015 | 73.05 | 73.18 | 72.65 | 72.89 | 182,524 | -0.05(-0.07%) |
Nov 16, 2015 | 71.97 | 72.94 | 71.97 | 72.94 | 265,483 | +1.07(+1.49%) |
Nov 13, 2015 | 72.18 | 72.23 | 71.72 | 71.87 | 102,032 | -0.44(-0.61%) |
Nov 12, 2015 | 72.57 | 72.76 | 72.31 | 72.32 | 105,298 | -0.85(-1.16%) |
Nov 11, 2015 | 73.33 | 73.36 | 73.05 | 73.16 | 79,468 | +0.27(+0.37%) |
Nov 10, 2015 | 72.75 | 72.93 | 72.55 | 72.89 | 76,754 | -0.28(-0.38%) |
Nov 09, 2015 | 73.36 | 73.36 | 72.85 | 73.17 | 119,529 | -0.75(-1.02%) |
Nov 06, 2015 | 73.84 | 73.92 | 73.47 | 73.92 | 115,664 | -0.41(-0.55%) |
Nov 05, 2015 | 74.35 | 74.49 | 74.06 | 74.34 | 107,003 | -0.03(-0.04%) |
Nov 04, 2015 | 74.76 | 74.81 | 74.10 | 74.37 | 91,637 | -0.62(-0.83%) |
Nov 03, 2015 | 74.32 | 75.09 | 74.32 | 74.99 | 136,250 | +0.30(+0.41%) |
Nov 02, 2015 | 74.20 | 74.69 | 74.14 | 74.68 | 203,209 | +0.92(+1.24%) |
Oct 30, 2015 | 74.00 | 74.27 | 73.77 | 73.77 | 83,764 | +0.01(+0.01%) |
Oct 29, 2015 | 73.69 | 73.93 | 73.53 | 73.76 | 78,363 | -0.35(-0.47%) |
Oct 28, 2015 | 73.97 | 74.65 | 73.67 | 74.11 | 127,368 | +0.19(+0.25%) |
Oct 27, 2015 | 74.00 | 74.21 | 73.78 | 73.92 | 97,816 | -0.82(-1.09%) |
Oct 26, 2015 | 74.90 | 74.93 | 74.64 | 74.74 | 66,321 | -0.30(-0.39%) |
Oct 23, 2015 | 74.98 | 75.19 | 74.74 | 75.03 | 95,427 | +0.26(+0.35%) |
Oct 22, 2015 | 74.01 | 74.91 | 74.01 | 74.77 | 81,680 | +0.76(+1.03%) |
Oct 21, 2015 | 74.61 | 74.81 | 73.99 | 74.01 | 80,788 | -0.36(-0.48%) |
Oct 20, 2015 | 74.25 | 74.68 | 74.25 | 74.37 | 85,708 | +0.23(+0.30%) |
Oct 19, 2015 | 74.27 | 74.43 | 73.96 | 74.14 | 67,918 | -0.36(-0.48%) |
Oct 16, 2015 | 74.64 | 74.65 | 74.30 | 74.50 | 82,174 | -0.57(-0.77%) |
Oct 15, 2015 | 74.65 | 75.22 | 74.31 | 75.07 | 79,852 | +1.30(+1.76%) |
Oct 14, 2015 | 73.78 | 74.07 | 73.62 | 73.78 | 112,420 | +0.33(+0.44%) |
Oct 13, 2015 | 73.58 | 74.07 | 73.39 | 73.45 | 84,941 | -0.75(-1.02%) |
Oct 12, 2015 | 74.60 | 74.61 | 74.12 | 74.20 | 170,730 | -0.24(-0.32%) |
Oct 09, 2015 | 74.55 | 74.72 | 74.27 | 74.44 | 119,758 | +0.11(+0.15%) |
Oct 08, 2015 | 73.41 | 74.34 | 73.41 | 74.34 | 110,848 | +0.37(+0.50%) |
Oct 07, 2015 | 73.71 | 74.09 | 73.44 | 73.96 | 176,583 | +0.69(+0.94%) |
Oct 06, 2015 | 73.02 | 73.39 | 73.02 | 73.27 | 88,075 | +0.06(+0.08%) |
Oct 05, 2015 | 72.57 | 73.26 | 72.44 | 73.21 | 72,378 | +1.32(+1.84%) |
Oct 02, 2015 | 70.40 | 71.91 | 70.34 | 71.89 | 313,556 | +1.18(+1.67%) |