Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 80.40 | 80.19 | 80.19 | 80.19 | 6,835,164 | -0.40(-0.50%) |
Dec 30, 2015 | 81.85 | 82.01 | 80.42 | 80.60 | 7,075,802 | -1.56(-1.90%) |
Dec 29, 2015 | 81.41 | 82.40 | 81.32 | 82.16 | 7,033,916 | +1.11(+1.36%) |
Dec 28, 2015 | 81.46 | 81.65 | 80.44 | 81.05 | 9,443,629 | -1.55(-1.88%) |
Dec 24, 2015 | 83.44 | 82.60 | 82.60 | 82.60 | 3,826,050 | -1.08(-1.29%) |
Dec 23, 2015 | 83.92 | 83.96 | 82.61 | 83.68 | 11,388,140 | -0.04(-0.05%) |
Dec 22, 2015 | 81.79 | 83.96 | 81.79 | 83.71 | 12,945,500 | +1.94(+2.38%) |
Dec 21, 2015 | 82.05 | 82.62 | 81.34 | 81.77 | 8,201,949 | +0.22(+0.27%) |
Dec 18, 2015 | 82.10 | 82.64 | 80.94 | 81.55 | 12,332,304 | -0.90(-1.09%) |
Dec 17, 2015 | 83.87 | 84.19 | 81.75 | 82.45 | 13,173,467 | -1.06(-1.26%) |
Dec 16, 2015 | 82.20 | 83.92 | 81.89 | 83.51 | 16,786,508 | +2.11(+2.59%) |
Dec 15, 2015 | 79.98 | 82.27 | 79.83 | 81.40 | 13,227,888 | +1.89(+2.38%) |
Dec 14, 2015 | 79.09 | 79.69 | 77.94 | 79.50 | 12,230,719 | +0.82(+1.04%) |
Dec 11, 2015 | 81.75 | 81.95 | 78.37 | 78.68 | 21,073,088 | -4.53(-5.44%) |
Dec 10, 2015 | 82.23 | 83.22 | 81.75 | 83.21 | 10,604,784 | +0.90(+1.09%) |
Dec 09, 2015 | 83.25 | 84.07 | 81.87 | 82.31 | 22,204,906 | -0.95(-1.14%) |
Dec 08, 2015 | 81.67 | 83.55 | 81.51 | 83.26 | 14,840,578 | -0.38(-0.45%) |
Dec 07, 2015 | 83.68 | 84.00 | 83.08 | 83.64 | 12,032,766 | -0.09(-0.11%) |
Dec 04, 2015 | 81.48 | 83.87 | 81.33 | 83.72 | 15,764,084 | +2.23(+2.74%) |
Dec 03, 2015 | 83.92 | 83.97 | 81.01 | 81.49 | 23,327,832 | -2.38(-2.84%) |
Dec 02, 2015 | 83.15 | 84.68 | 83.13 | 83.87 | 37,088,616 | +0.99(+1.19%) |
Dec 01, 2015 | 82.66 | 83.27 | 82.39 | 82.89 | 26,564,914 | -0.08(-0.10%) |
Nov 30, 2015 | 80.42 | 83.35 | 80.42 | 82.96 | 99,109,608 | +2.66(+3.32%) |
Nov 27, 2015 | 79.50 | 80.33 | 78.22 | 80.30 | 12,769,721 | -0.33(-0.40%) |
Nov 25, 2015 | 79.84 | 80.63 | 80.63 | 80.63 | 16,550,431 | +0.84(+1.05%) |
Nov 24, 2015 | 79.78 | 80.03 | 78.22 | 79.79 | 15,467,068 | -0.44(-0.55%) |
Nov 23, 2015 | 79.38 | 81.10 | 78.91 | 80.23 | 19,014,408 | +1.34(+1.70%) |
Nov 20, 2015 | 77.40 | 79.71 | 77.36 | 78.89 | 21,308,454 | +2.05(+2.67%) |
Nov 19, 2015 | 77.02 | 78.10 | 76.38 | 76.84 | 15,899,709 | +0.18(+0.23%) |
Nov 18, 2015 | 77.21 | 77.27 | 75.14 | 76.66 | 16,953,018 | -0.43(-0.56%) |
Nov 17, 2015 | 77.85 | 78.09 | 76.44 | 77.09 | 12,636,754 | -0.17(-0.22%) |
Nov 16, 2015 | 74.82 | 77.71 | 74.77 | 77.26 | 17,258,334 | +2.42(+3.23%) |
Nov 13, 2015 | 76.13 | 76.97 | 74.64 | 74.84 | 24,561,296 | -2.87(-3.69%) |
Nov 12, 2015 | 77.94 | 79.43 | 77.41 | 77.72 | 19,083,228 | -1.08(-1.37%) |
Nov 11, 2015 | 81.19 | 81.40 | 77.08 | 78.79 | 30,014,074 | -1.56(-1.94%) |
Nov 10, 2015 | 80.02 | 81.34 | 78.56 | 80.35 | 22,280,302 | +0.05(+0.06%) |
Nov 09, 2015 | 82.33 | 82.36 | 79.16 | 80.30 | 19,339,530 | -2.20(-2.67%) |
Nov 06, 2015 | 84.40 | 85.20 | 79.70 | 82.50 | 39,048,944 | -1.75(-2.07%) |
Nov 05, 2015 | 84.09 | 85.27 | 83.08 | 84.25 | 20,915,448 | -0.02(-0.02%) |
Nov 04, 2015 | 83.33 | 84.46 | 82.92 | 84.27 | 24,028,682 | +1.93(+2.35%) |
Nov 03, 2015 | 82.89 | 83.47 | 82.03 | 82.33 | 11,796,211 | -0.90(-1.08%) |
Nov 02, 2015 | 82.41 | 83.70 | 81.65 | 83.23 | 14,010,369 | +0.51(+0.62%) |
Oct 30, 2015 | 81.60 | 83.32 | 81.50 | 82.72 | 21,019,328 | +1.59(+1.96%) |
Oct 29, 2015 | 80.88 | 81.44 | 79.75 | 81.13 | 16,644,525 | -0.13(-0.16%) |
Oct 28, 2015 | 78.43 | 81.45 | 78.15 | 81.26 | 25,355,298 | +2.87(+3.66%) |
Oct 27, 2015 | 75.34 | 81.69 | 77.21 | 78.39 | 51,488,256 | +3.05(+4.05%) |
Oct 26, 2015 | 74.44 | 76.39 | 74.13 | 75.34 | 25,121,342 | +0.72(+0.97%) |
Oct 23, 2015 | 73.00 | 74.76 | 71.87 | 74.62 | 22,813,422 | +4.57(+6.52%) |
Oct 22, 2015 | 69.23 | 70.68 | 69.14 | 70.05 | 10,952,468 | +1.49(+2.17%) |
Oct 21, 2015 | 70.84 | 70.84 | 67.98 | 68.56 | 17,086,342 | -2.28(-3.22%) |
Oct 20, 2015 | 72.02 | 72.03 | 70.60 | 70.84 | 11,238,961 | -0.85(-1.18%) |
Oct 19, 2015 | 70.85 | 72.03 | 70.57 | 71.69 | 11,032,419 | +0.65(+0.92%) |
Oct 16, 2015 | 71.54 | 72.66 | 70.27 | 71.04 | 16,167,978 | +0.21(+0.29%) |
Oct 15, 2015 | 68.42 | 71.48 | 68.34 | 70.83 | 18,445,402 | +3.20(+4.73%) |
Oct 14, 2015 | 68.58 | 68.78 | 66.53 | 67.63 | 12,449,046 | -1.12(-1.64%) |
Oct 13, 2015 | 68.57 | 69.39 | 67.47 | 68.76 | 13,227,334 | -0.61(-0.88%) |
Oct 12, 2015 | 68.72 | 69.54 | 68.08 | 69.37 | 15,753,780 | +1.57(+2.31%) |
Oct 09, 2015 | 66.80 | 68.53 | 66.42 | 67.80 | 14,961,342 | +1.00(+1.49%) |
Oct 08, 2015 | 65.16 | 67.50 | 65.09 | 66.80 | 18,915,962 | +1.40(+2.14%) |
Oct 07, 2015 | 63.98 | 65.78 | 63.53 | 65.40 | 16,010,025 | +2.33(+3.69%) |
Oct 06, 2015 | 62.87 | 63.87 | 62.44 | 63.07 | 9,747,425 | -0.01(-0.02%) |
Oct 05, 2015 | 62.63 | 63.92 | 61.38 | 63.08 | 13,765,648 | +0.72(+1.16%) |
Oct 02, 2015 | 57.59 | 62.40 | 57.43 | 62.36 | 22,656,828 | +4.27(+7.36%) |