Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.53 | 72.92 | 72.92 | 72.92 | 361,600 | -1.05(-1.42%) |
Dec 30, 2015 | 74.33 | 74.99 | 73.70 | 73.97 | 336,076 | -0.33(-0.44%) |
Dec 29, 2015 | 74.32 | 74.97 | 73.75 | 74.30 | 303,179 | +0.14(+0.19%) |
Dec 28, 2015 | 72.79 | 74.36 | 72.48 | 74.16 | 440,712 | +1.21(+1.66%) |
Dec 24, 2015 | 72.48 | 72.95 | 72.95 | 72.95 | 204,000 | +0.48(+0.66%) |
Dec 23, 2015 | 72.53 | 73.59 | 72.17 | 72.47 | 353,567 | +0.27(+0.37%) |
Dec 22, 2015 | 71.52 | 72.34 | 71.30 | 72.20 | 475,691 | +0.86(+1.21%) |
Dec 21, 2015 | 70.24 | 71.37 | 70.05 | 71.34 | 494,463 | +1.38(+1.97%) |
Dec 18, 2015 | 69.82 | 70.56 | 68.84 | 69.96 | 1,061,827 | +0.13(+0.19%) |
Dec 17, 2015 | 70.04 | 70.19 | 69.41 | 69.83 | 377,899 | +0.01(+0.01%) |
Dec 16, 2015 | 69.75 | 70.27 | 68.25 | 69.82 | 538,098 | +0.62(+0.90%) |
Dec 15, 2015 | 69.33 | 69.74 | 68.55 | 69.20 | 492,532 | +0.38(+0.55%) |
Dec 14, 2015 | 68.29 | 69.45 | 68.05 | 68.82 | 435,255 | +0.37(+0.54%) |
Dec 11, 2015 | 68.32 | 69.56 | 68.18 | 68.45 | 352,545 | -0.60(-0.87%) |
Dec 10, 2015 | 69.16 | 69.61 | 68.00 | 69.05 | 370,456 | +0.04(+0.06%) |
Dec 09, 2015 | 69.34 | 69.89 | 68.12 | 69.01 | 653,504 | -0.53(-0.76%) |
Dec 08, 2015 | 69.75 | 70.95 | 69.50 | 69.54 | 476,236 | -0.65(-0.93%) |
Dec 07, 2015 | 70.52 | 70.71 | 69.71 | 70.19 | 399,805 | -0.21(-0.30%) |
Dec 04, 2015 | 70.00 | 71.17 | 69.69 | 70.40 | 459,502 | +0.38(+0.54%) |
Dec 03, 2015 | 71.96 | 72.57 | 69.85 | 70.02 | 464,387 | -1.86(-2.59%) |
Dec 02, 2015 | 71.54 | 72.80 | 71.05 | 71.88 | 620,365 | +0.34(+0.48%) |
Dec 01, 2015 | 70.25 | 71.87 | 69.16 | 71.54 | 500,628 | +0.72(+1.02%) |
Nov 30, 2015 | 70.86 | 71.35 | 69.53 | 70.82 | 525,051 | +0.15(+0.21%) |
Nov 27, 2015 | 70.28 | 71.20 | 69.98 | 70.67 | 161,981 | +0.43(+0.61%) |
Nov 25, 2015 | 69.15 | 70.24 | 70.24 | 70.24 | 312,300 | +1.23(+1.78%) |
Nov 24, 2015 | 68.59 | 69.16 | 68.16 | 69.01 | 427,690 | -0.07(-0.10%) |
Nov 23, 2015 | 68.66 | 69.98 | 68.01 | 69.08 | 568,993 | -0.15(-0.22%) |
Nov 20, 2015 | 69.50 | 70.53 | 68.94 | 69.23 | 373,569 | +0.17(+0.25%) |
Nov 19, 2015 | 68.59 | 69.38 | 68.03 | 69.06 | 425,895 | +0.69(+1.01%) |
Nov 18, 2015 | 68.32 | 68.59 | 67.70 | 68.37 | 881,604 | +0.19(+0.28%) |
Nov 17, 2015 | 68.17 | 68.55 | 67.43 | 68.18 | 603,835 | +0.26(+0.38%) |
Nov 16, 2015 | 66.98 | 68.15 | 66.51 | 67.92 | 522,302 | +0.96(+1.43%) |
Nov 13, 2015 | 68.02 | 68.02 | 66.08 | 66.96 | 750,605 | -0.25(-0.37%) |
Nov 12, 2015 | 69.64 | 69.77 | 67.13 | 67.21 | 754,779 | -2.53(-3.63%) |
Nov 11, 2015 | 71.34 | 71.34 | 69.00 | 69.74 | 556,749 | -1.11(-1.57%) |
Nov 10, 2015 | 70.45 | 71.16 | 69.42 | 70.85 | 425,882 | +0.17(+0.24%) |
Nov 09, 2015 | 70.01 | 70.92 | 69.25 | 70.68 | 509,307 | +0.14(+0.20%) |
Nov 06, 2015 | 70.60 | 70.99 | 69.91 | 70.54 | 424,981 | -0.16(-0.23%) |
Nov 05, 2015 | 70.12 | 70.91 | 69.20 | 70.70 | 409,129 | +0.28(+0.40%) |
Nov 04, 2015 | 70.26 | 71.44 | 68.96 | 70.42 | 691,964 | +0.39(+0.56%) |
Nov 03, 2015 | 69.20 | 70.44 | 68.29 | 70.03 | 623,063 | +0.43(+0.62%) |
Nov 02, 2015 | 68.66 | 69.61 | 68.56 | 69.60 | 654,716 | +0.98(+1.43%) |
Oct 30, 2015 | 70.27 | 70.30 | 67.85 | 68.62 | 1,067,365 | -1.34(-1.92%) |
Oct 29, 2015 | 67.92 | 71.90 | 66.89 | 69.96 | 2,244,322 | +1.04(+1.51%) |
Oct 28, 2015 | 68.75 | 69.13 | 65.03 | 68.92 | 3,941,733 | -7.82(-10.19%) |
Oct 27, 2015 | 75.78 | 77.08 | 73.68 | 76.74 | 1,385,465 | +0.80(+1.05%) |
Oct 26, 2015 | 74.80 | 76.20 | 74.45 | 75.94 | 638,182 | +0.92(+1.23%) |
Oct 23, 2015 | 74.01 | 75.12 | 73.15 | 75.02 | 705,280 | +1.72(+2.35%) |
Oct 22, 2015 | 75.03 | 75.10 | 71.67 | 73.30 | 647,961 | -1.38(-1.85%) |
Oct 21, 2015 | 74.93 | 75.48 | 73.66 | 74.68 | 462,809 | +0.41(+0.55%) |
Oct 20, 2015 | 73.91 | 74.86 | 73.49 | 74.27 | 491,183 | +0.05(+0.07%) |
Oct 19, 2015 | 73.75 | 74.91 | 73.41 | 74.22 | 465,287 | +0.52(+0.71%) |
Oct 16, 2015 | 73.69 | 74.41 | 72.41 | 73.70 | 527,933 | +0.34(+0.46%) |
Oct 15, 2015 | 71.25 | 73.55 | 71.18 | 73.36 | 406,463 | +1.79(+2.50%) |
Oct 14, 2015 | 72.99 | 73.75 | 71.06 | 71.57 | 598,317 | -1.17(-1.61%) |
Oct 13, 2015 | 74.74 | 75.14 | 72.65 | 72.74 | 559,294 | -2.47(-3.28%) |
Oct 12, 2015 | 73.90 | 75.41 | 73.73 | 75.21 | 292,722 | +1.16(+1.57%) |
Oct 09, 2015 | 73.62 | 74.65 | 72.74 | 74.05 | 391,210 | +0.85(+1.16%) |
Oct 08, 2015 | 72.35 | 73.44 | 70.97 | 73.20 | 464,318 | +0.56(+0.77%) |
Oct 07, 2015 | 71.74 | 74.25 | 71.14 | 72.64 | 759,244 | +0.94(+1.31%) |
Oct 06, 2015 | 75.07 | 75.07 | 70.93 | 71.70 | 1,063,458 | -3.31(-4.41%) |
Oct 05, 2015 | 75.83 | 77.27 | 74.55 | 75.01 | 1,577,334 | -0.55(-0.73%) |
Oct 02, 2015 | 73.08 | 75.59 | 72.17 | 75.56 | 614,902 | +1.88(+2.55%) |