Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 84.21 | 83.29 | 83.29 | 83.29 | 344,333 | -1.09(-1.29%) |
Dec 30, 2015 | 85.10 | 85.43 | 84.32 | 84.38 | 322,118 | -0.53(-0.62%) |
Dec 29, 2015 | 84.73 | 85.66 | 84.22 | 84.91 | 385,161 | +0.73(+0.87%) |
Dec 28, 2015 | 83.45 | 84.21 | 82.84 | 84.18 | 393,800 | +0.44(+0.52%) |
Dec 24, 2015 | 83.43 | 83.74 | 83.74 | 83.74 | 230,976 | +0.02(+0.02%) |
Dec 23, 2015 | 83.86 | 84.09 | 83.39 | 83.72 | 583,182 | +0.36(+0.43%) |
Dec 22, 2015 | 83.70 | 84.47 | 81.83 | 83.37 | 1,085,757 | +1.76(+2.15%) |
Dec 21, 2015 | 81.85 | 82.54 | 81.03 | 81.61 | 773,581 | +0.65(+0.80%) |
Dec 18, 2015 | 82.71 | 83.64 | 80.92 | 80.96 | 1,226,799 | -1.85(-2.23%) |
Dec 17, 2015 | 83.68 | 84.16 | 82.38 | 82.81 | 558,613 | -0.66(-0.79%) |
Dec 16, 2015 | 83.24 | 83.80 | 82.53 | 83.47 | 807,265 | +0.82(+1.00%) |
Dec 15, 2015 | 83.07 | 83.96 | 82.24 | 82.64 | 615,933 | +0.39(+0.48%) |
Dec 14, 2015 | 82.58 | 83.17 | 81.83 | 82.25 | 730,631 | +0.01(+0.01%) |
Dec 11, 2015 | 83.04 | 83.81 | 82.13 | 82.24 | 507,866 | -1.50(-1.79%) |
Dec 10, 2015 | 83.57 | 84.10 | 83.14 | 83.74 | 371,072 | +0.28(+0.34%) |
Dec 09, 2015 | 84.64 | 84.64 | 83.06 | 83.46 | 780,272 | -1.17(-1.38%) |
Dec 08, 2015 | 83.76 | 84.89 | 83.45 | 84.63 | 654,054 | +0.46(+0.54%) |
Dec 07, 2015 | 84.51 | 84.79 | 82.39 | 84.17 | 456,911 | -0.60(-0.71%) |
Dec 04, 2015 | 82.65 | 84.90 | 82.63 | 84.78 | 537,567 | +2.30(+2.78%) |
Dec 03, 2015 | 84.21 | 84.39 | 82.11 | 82.48 | 630,422 | -1.72(-2.04%) |
Dec 02, 2015 | 85.01 | 85.06 | 84.13 | 84.20 | 381,013 | -1.01(-1.18%) |
Dec 01, 2015 | 84.15 | 85.21 | 83.73 | 85.21 | 541,691 | +1.42(+1.69%) |
Nov 30, 2015 | 84.11 | 84.73 | 83.73 | 83.79 | 719,713 | -0.38(-0.46%) |
Nov 27, 2015 | 83.98 | 84.30 | 83.59 | 84.17 | 236,938 | +0.03(+0.03%) |
Nov 25, 2015 | 84.01 | 84.14 | 84.14 | 84.14 | 290,442 | +0.28(+0.34%) |
Nov 24, 2015 | 84.03 | 84.16 | 83.06 | 83.86 | 437,676 | -0.46(-0.54%) |
Nov 23, 2015 | 83.27 | 84.35 | 83.27 | 84.32 | 513,617 | +0.79(+0.94%) |
Nov 20, 2015 | 83.44 | 83.83 | 83.22 | 83.53 | 2,065,538 | +0.50(+0.61%) |
Nov 19, 2015 | 83.68 | 84.41 | 83.02 | 83.03 | 1,033,731 | -0.56(-0.67%) |
Nov 18, 2015 | 82.25 | 83.75 | 82.17 | 83.59 | 780,472 | +1.65(+2.01%) |
Nov 17, 2015 | 81.78 | 82.45 | 81.45 | 81.94 | 944,537 | +0.11(+0.13%) |
Nov 16, 2015 | 81.30 | 81.88 | 80.78 | 81.83 | 880,906 | -0.05(-0.07%) |
Nov 13, 2015 | 82.56 | 83.01 | 81.74 | 81.88 | 498,260 | -0.61(-0.74%) |
Nov 12, 2015 | 83.53 | 83.81 | 82.46 | 82.50 | 449,643 | -1.27(-1.52%) |
Nov 11, 2015 | 84.03 | 84.16 | 83.41 | 83.77 | 669,972 | +0.24(+0.28%) |
Nov 10, 2015 | 82.82 | 83.78 | 81.94 | 83.53 | 589,041 | +0.51(+0.62%) |
Nov 09, 2015 | 83.01 | 83.26 | 82.30 | 83.02 | 542,068 | -0.12(-0.14%) |
Nov 06, 2015 | 83.11 | 83.65 | 82.81 | 83.14 | 638,868 | +0.06(+0.08%) |
Nov 05, 2015 | 83.69 | 83.77 | 82.87 | 83.07 | 734,282 | -0.62(-0.74%) |
Nov 04, 2015 | 84.82 | 85.03 | 83.26 | 83.70 | 799,503 | +0.07(+0.08%) |
Nov 03, 2015 | 84.70 | 84.76 | 83.44 | 83.63 | 786,737 | -0.85(-1.00%) |
Nov 02, 2015 | 84.64 | 85.05 | 84.21 | 84.47 | 645,982 | +0.28(+0.33%) |
Oct 30, 2015 | 83.66 | 84.47 | 83.50 | 84.19 | 1,064,919 | +0.68(+0.81%) |
Oct 29, 2015 | 84.09 | 84.60 | 83.27 | 83.51 | 642,707 | -0.58(-0.69%) |
Oct 28, 2015 | 84.33 | 85.33 | 83.32 | 84.09 | 603,412 | +0.29(+0.35%) |
Oct 27, 2015 | 84.34 | 84.64 | 83.32 | 83.80 | 569,647 | -0.79(-0.93%) |
Oct 26, 2015 | 84.63 | 85.05 | 84.34 | 84.59 | 490,272 | +0.03(+0.03%) |
Oct 23, 2015 | 84.21 | 84.72 | 83.08 | 84.56 | 421,776 | +1.02(+1.22%) |
Oct 22, 2015 | 83.20 | 83.87 | 82.79 | 83.54 | 560,115 | +0.93(+1.13%) |
Oct 21, 2015 | 84.47 | 84.55 | 82.48 | 82.61 | 560,227 | -1.29(-1.54%) |
Oct 20, 2015 | 83.57 | 84.34 | 83.57 | 83.90 | 489,189 | +0.09(+0.11%) |
Oct 19, 2015 | 83.64 | 84.08 | 83.34 | 83.81 | 400,310 | +0.11(+0.13%) |
Oct 16, 2015 | 84.37 | 84.56 | 83.31 | 83.70 | 505,855 | -0.49(-0.58%) |
Oct 15, 2015 | 82.69 | 84.22 | 82.69 | 84.19 | 904,386 | +2.18(+2.66%) |
Oct 14, 2015 | 83.31 | 83.71 | 81.88 | 82.01 | 753,168 | -0.71(-0.85%) |
Oct 13, 2015 | 80.41 | 83.54 | 80.41 | 82.72 | 1,052,114 | +0.38(+0.46%) |
Oct 12, 2015 | 81.45 | 82.64 | 81.15 | 82.34 | 718,028 | +1.10(+1.36%) |
Oct 09, 2015 | 81.05 | 81.77 | 80.48 | 81.24 | 620,361 | +0.50(+0.62%) |
Oct 08, 2015 | 79.00 | 80.93 | 78.38 | 80.74 | 865,626 | +1.75(+2.21%) |
Oct 07, 2015 | 78.13 | 79.11 | 77.74 | 78.99 | 691,339 | +1.45(+1.87%) |
Oct 06, 2015 | 78.86 | 79.59 | 77.29 | 77.55 | 883,092 | -1.68(-2.12%) |
Oct 05, 2015 | 78.93 | 79.72 | 78.39 | 79.23 | 765,972 | +1.17(+1.49%) |
Oct 02, 2015 | 76.21 | 78.12 | 75.50 | 78.06 | 1,202,255 | +0.74(+0.96%) |