Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.72 | 75.30 | 75.30 | 75.30 | 571,391 | -0.70(-0.92%) |
Dec 30, 2015 | 76.78 | 77.07 | 75.98 | 75.99 | 443,443 | -0.79(-1.03%) |
Dec 29, 2015 | 76.15 | 77.49 | 74.64 | 76.78 | 709,830 | +1.06(+1.40%) |
Dec 28, 2015 | 74.89 | 75.75 | 74.69 | 75.73 | 590,447 | +0.28(+0.37%) |
Dec 24, 2015 | 75.92 | 75.45 | 75.45 | 75.45 | 279,450 | -0.34(-0.45%) |
Dec 23, 2015 | 75.47 | 75.83 | 74.21 | 75.79 | 601,951 | +0.58(+0.77%) |
Dec 22, 2015 | 74.97 | 75.82 | 73.95 | 75.21 | 1,226,817 | +0.56(+0.76%) |
Dec 21, 2015 | 75.61 | 75.93 | 74.05 | 74.64 | 1,287,623 | -0.84(-1.11%) |
Dec 18, 2015 | 75.25 | 76.12 | 74.88 | 75.48 | 2,035,982 | -0.14(-0.19%) |
Dec 17, 2015 | 77.59 | 78.11 | 75.60 | 75.62 | 882,658 | -1.96(-2.52%) |
Dec 16, 2015 | 77.43 | 78.11 | 76.04 | 77.58 | 1,229,955 | +0.80(+1.04%) |
Dec 15, 2015 | 78.11 | 78.38 | 76.74 | 76.78 | 1,399,027 | -0.92(-1.18%) |
Dec 14, 2015 | 77.73 | 78.46 | 76.80 | 77.69 | 894,828 | +0.28(+0.36%) |
Dec 11, 2015 | 77.32 | 78.55 | 77.00 | 77.41 | 867,854 | -0.84(-1.07%) |
Dec 10, 2015 | 77.99 | 78.86 | 76.89 | 78.25 | 981,610 | -0.04(-0.06%) |
Dec 09, 2015 | 78.52 | 80.47 | 77.57 | 78.29 | 1,218,692 | -1.00(-1.26%) |
Dec 08, 2015 | 78.62 | 80.33 | 77.01 | 79.29 | 1,481,919 | +1.85(+2.39%) |
Dec 07, 2015 | 77.67 | 77.75 | 76.63 | 77.44 | 800,816 | -0.10(-0.12%) |
Dec 04, 2015 | 75.75 | 77.75 | 75.54 | 77.53 | 1,606,396 | +2.10(+2.78%) |
Dec 03, 2015 | 78.01 | 78.28 | 75.13 | 75.44 | 1,702,080 | -3.29(-4.18%) |
Dec 02, 2015 | 79.25 | 79.46 | 78.59 | 78.73 | 499,578 | -0.23(-0.29%) |
Dec 01, 2015 | 79.08 | 79.90 | 78.42 | 78.96 | 875,572 | +0.27(+0.35%) |
Nov 30, 2015 | 80.39 | 80.46 | 78.34 | 78.69 | 874,538 | -1.81(-2.25%) |
Nov 27, 2015 | 80.50 | 80.72 | 79.62 | 80.50 | 315,216 | +0.24(+0.30%) |
Nov 25, 2015 | 80.61 | 80.26 | 80.26 | 80.26 | 536,644 | +0.12(+0.15%) |
Nov 24, 2015 | 80.11 | 80.54 | 79.60 | 80.14 | 849,356 | -0.41(-0.50%) |
Nov 23, 2015 | 80.15 | 81.48 | 79.87 | 80.54 | 908,221 | +0.57(+0.72%) |
Nov 20, 2015 | 79.06 | 80.10 | 78.71 | 79.97 | 1,072,492 | +1.38(+1.76%) |
Nov 19, 2015 | 77.26 | 79.48 | 77.26 | 78.59 | 1,106,916 | +0.96(+1.24%) |
Nov 18, 2015 | 76.43 | 77.81 | 75.82 | 77.63 | 1,118,735 | +1.76(+2.32%) |
Nov 17, 2015 | 76.80 | 76.94 | 75.57 | 75.87 | 1,084,058 | -0.70(-0.92%) |
Nov 16, 2015 | 75.08 | 76.63 | 74.71 | 76.57 | 923,111 | +1.54(+2.05%) |
Nov 13, 2015 | 78.81 | 78.81 | 74.91 | 75.03 | 1,929,718 | -4.02(-5.09%) |
Nov 12, 2015 | 80.03 | 80.72 | 79.03 | 79.06 | 829,284 | -1.24(-1.55%) |
Nov 11, 2015 | 81.26 | 81.26 | 80.00 | 80.30 | 490,246 | -0.52(-0.64%) |
Nov 10, 2015 | 80.61 | 81.10 | 79.75 | 80.82 | 854,596 | -0.05(-0.07%) |
Nov 09, 2015 | 81.93 | 82.04 | 80.24 | 80.87 | 640,293 | -1.19(-1.45%) |
Nov 06, 2015 | 82.00 | 82.38 | 81.48 | 82.06 | 765,940 | -0.24(-0.29%) |
Nov 05, 2015 | 81.72 | 82.60 | 81.49 | 82.29 | 883,106 | +0.81(+0.99%) |
Nov 04, 2015 | 80.91 | 81.63 | 80.25 | 81.48 | 1,298,348 | +0.20(+0.25%) |
Nov 03, 2015 | 81.01 | 81.61 | 80.19 | 81.28 | 1,042,089 | +0.37(+0.46%) |
Nov 02, 2015 | 81.19 | 81.49 | 80.13 | 80.91 | 891,320 | -0.27(-0.34%) |
Oct 30, 2015 | 80.46 | 81.73 | 80.09 | 81.19 | 1,006,826 | +1.10(+1.37%) |
Oct 29, 2015 | 80.29 | 81.06 | 79.36 | 80.09 | 783,080 | -0.39(-0.48%) |
Oct 28, 2015 | 79.76 | 80.54 | 79.07 | 80.47 | 805,733 | +0.80(+1.00%) |
Oct 27, 2015 | 80.12 | 80.29 | 78.68 | 79.67 | 876,332 | -0.92(-1.14%) |
Oct 26, 2015 | 79.87 | 80.69 | 79.31 | 80.60 | 1,492,925 | +1.13(+1.43%) |
Oct 23, 2015 | 80.84 | 81.08 | 78.00 | 79.46 | 1,457,870 | -0.52(-0.65%) |
Oct 22, 2015 | 79.22 | 80.04 | 76.39 | 79.98 | 3,529,907 | +4.19(+5.53%) |
Oct 21, 2015 | 76.45 | 76.80 | 75.39 | 75.79 | 1,839,909 | -0.18(-0.23%) |
Oct 20, 2015 | 76.30 | 76.67 | 75.49 | 75.97 | 1,013,747 | -0.46(-0.60%) |
Oct 19, 2015 | 74.67 | 76.46 | 74.53 | 76.42 | 1,690,933 | +1.55(+2.07%) |
Oct 16, 2015 | 74.43 | 74.94 | 74.17 | 74.88 | 950,621 | +0.46(+0.61%) |
Oct 15, 2015 | 74.46 | 74.81 | 73.41 | 74.42 | 1,527,062 | +0.47(+0.64%) |
Oct 14, 2015 | 74.33 | 74.68 | 73.39 | 73.95 | 1,200,505 | -0.27(-0.37%) |
Oct 13, 2015 | 75.36 | 76.12 | 74.01 | 74.22 | 1,633,340 | -1.12(-1.49%) |
Oct 12, 2015 | 78.17 | 78.17 | 75.07 | 75.34 | 2,265,796 | -3.43(-4.35%) |
Oct 09, 2015 | 78.27 | 78.83 | 77.93 | 78.77 | 956,618 | +0.39(+0.49%) |
Oct 08, 2015 | 77.22 | 78.87 | 77.19 | 78.38 | 1,116,351 | +0.52(+0.67%) |
Oct 07, 2015 | 76.34 | 77.91 | 76.14 | 77.86 | 1,775,525 | +1.79(+2.36%) |
Oct 06, 2015 | 77.80 | 77.87 | 75.79 | 76.07 | 953,566 | -1.62(-2.08%) |
Oct 05, 2015 | 77.06 | 77.93 | 76.74 | 77.69 | 1,593,237 | +1.40(+1.83%) |
Oct 02, 2015 | 74.52 | 76.31 | 73.65 | 76.29 | 1,529,640 | +0.76(+1.01%) |