Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 74.43 | 73.74 | 73.74 | 73.74 | 676,822 | -1.10(-1.47%) |
Dec 30, 2015 | 75.06 | 75.28 | 74.73 | 74.84 | 806,939 | -0.31(-0.42%) |
Dec 29, 2015 | 74.92 | 75.37 | 74.81 | 75.16 | 718,191 | +0.49(+0.65%) |
Dec 28, 2015 | 74.51 | 74.70 | 74.10 | 74.67 | 623,592 | +0.06(+0.08%) |
Dec 24, 2015 | 74.58 | 74.61 | 74.61 | 74.61 | 353,966 | -0.02(-0.02%) |
Dec 23, 2015 | 74.23 | 74.69 | 73.62 | 74.63 | 903,111 | +0.50(+0.68%) |
Dec 22, 2015 | 73.93 | 74.17 | 72.82 | 74.12 | 960,890 | +0.45(+0.62%) |
Dec 21, 2015 | 73.63 | 73.85 | 73.10 | 73.67 | 1,063,752 | +0.35(+0.47%) |
Dec 18, 2015 | 73.59 | 73.61 | 72.57 | 73.32 | 2,242,785 | -0.88(-1.19%) |
Dec 17, 2015 | 75.54 | 75.65 | 73.88 | 74.21 | 1,549,817 | -1.31(-1.74%) |
Dec 16, 2015 | 74.20 | 76.00 | 74.20 | 75.52 | 2,037,622 | +1.71(+2.32%) |
Dec 15, 2015 | 74.55 | 75.08 | 73.25 | 73.81 | 2,366,844 | -0.46(-0.62%) |
Dec 14, 2015 | 72.37 | 74.47 | 72.29 | 74.27 | 2,754,274 | +2.05(+2.84%) |
Dec 11, 2015 | 70.92 | 73.14 | 70.75 | 72.22 | 2,323,070 | +0.55(+0.76%) |
Dec 10, 2015 | 71.45 | 72.30 | 71.35 | 71.68 | 1,233,472 | +0.13(+0.18%) |
Dec 09, 2015 | 72.02 | 72.69 | 71.46 | 71.55 | 1,205,284 | -1.03(-1.42%) |
Dec 08, 2015 | 71.83 | 72.96 | 71.61 | 72.58 | 1,661,146 | +0.59(+0.83%) |
Dec 07, 2015 | 71.41 | 72.10 | 71.22 | 71.98 | 1,116,679 | +0.53(+0.74%) |
Dec 04, 2015 | 70.06 | 71.69 | 70.06 | 71.45 | 1,319,922 | +1.60(+2.29%) |
Dec 03, 2015 | 70.46 | 70.77 | 69.39 | 69.85 | 1,243,831 | -0.54(-0.76%) |
Dec 02, 2015 | 70.89 | 71.33 | 70.09 | 70.39 | 1,441,713 | -0.34(-0.48%) |
Dec 01, 2015 | 71.33 | 71.75 | 70.41 | 70.73 | 3,058,693 | -0.57(-0.80%) |
Nov 30, 2015 | 71.84 | 72.13 | 71.29 | 71.30 | 1,853,279 | -0.57(-0.79%) |
Nov 27, 2015 | 71.69 | 72.46 | 71.45 | 71.87 | 772,623 | +0.07(+0.10%) |
Nov 25, 2015 | 71.25 | 71.79 | 71.79 | 71.79 | 1,526,149 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.60 | 70.27 | 71.47 | 2,865,518 | +0.72(+1.02%) |
Nov 23, 2015 | 69.75 | 70.75 | 69.72 | 70.75 | 1,683,073 | +1.36(+1.96%) |
Nov 20, 2015 | 70.05 | 70.34 | 69.35 | 69.40 | 1,961,683 | -0.41(-0.59%) |
Nov 19, 2015 | 70.16 | 70.68 | 69.74 | 69.81 | 1,335,581 | -0.19(-0.27%) |
Nov 18, 2015 | 68.86 | 70.22 | 68.36 | 69.99 | 1,941,694 | +1.43(+2.08%) |
Nov 17, 2015 | 69.52 | 69.81 | 68.12 | 68.57 | 1,861,979 | -0.97(-1.39%) |
Nov 16, 2015 | 68.80 | 69.56 | 68.73 | 69.53 | 1,610,798 | +0.77(+1.12%) |
Nov 13, 2015 | 69.90 | 70.18 | 68.38 | 68.76 | 1,871,907 | -1.10(-1.57%) |
Nov 12, 2015 | 71.07 | 71.13 | 69.81 | 69.86 | 1,268,377 | -1.17(-1.65%) |
Nov 11, 2015 | 70.55 | 71.36 | 70.39 | 71.04 | 1,105,614 | +0.65(+0.92%) |
Nov 10, 2015 | 69.92 | 70.49 | 69.42 | 70.39 | 1,449,755 | +0.56(+0.80%) |
Nov 09, 2015 | 70.55 | 70.68 | 69.40 | 69.83 | 1,682,806 | -0.85(-1.21%) |
Nov 06, 2015 | 71.57 | 71.79 | 70.08 | 70.68 | 1,538,874 | -1.27(-1.77%) |
Nov 05, 2015 | 72.34 | 72.59 | 71.73 | 71.95 | 1,563,501 | +0.00(+0.00%) |
Nov 04, 2015 | 72.48 | 72.58 | 71.42 | 71.95 | 1,733,591 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.54 | 71.68 | 72.24 | 2,020,272 | +0.08(+0.11%) |
Nov 02, 2015 | 72.91 | 73.18 | 71.53 | 72.16 | 2,324,333 | -0.60(-0.82%) |
Oct 30, 2015 | 73.11 | 73.65 | 72.74 | 72.76 | 1,634,690 | -0.22(-0.30%) |
Oct 29, 2015 | 72.36 | 73.56 | 71.42 | 72.98 | 4,234,599 | +0.59(+0.82%) |
Oct 28, 2015 | 74.61 | 75.00 | 72.21 | 72.39 | 5,006,520 | -5.00(-6.46%) |
Oct 27, 2015 | 77.65 | 77.89 | 76.91 | 77.39 | 1,652,527 | -0.52(-0.66%) |
Oct 26, 2015 | 78.47 | 78.60 | 77.34 | 77.90 | 1,141,971 | -0.58(-0.74%) |
Oct 23, 2015 | 78.96 | 79.37 | 77.88 | 78.49 | 923,691 | -0.21(-0.27%) |
Oct 22, 2015 | 77.64 | 78.90 | 77.56 | 78.70 | 1,214,905 | +1.54(+2.00%) |
Oct 21, 2015 | 77.44 | 77.77 | 77.13 | 77.16 | 1,293,526 | -0.13(-0.17%) |
Oct 20, 2015 | 77.94 | 77.97 | 77.14 | 77.29 | 1,036,787 | -0.85(-1.09%) |
Oct 19, 2015 | 77.94 | 78.51 | 77.94 | 78.14 | 599,041 | -0.02(-0.03%) |
Oct 16, 2015 | 78.10 | 78.46 | 77.62 | 78.17 | 638,646 | +0.45(+0.58%) |
Oct 15, 2015 | 77.91 | 78.15 | 76.80 | 77.71 | 933,067 | +0.35(+0.46%) |
Oct 14, 2015 | 78.49 | 78.67 | 77.16 | 77.36 | 998,365 | -1.18(-1.50%) |
Oct 13, 2015 | 79.40 | 79.67 | 78.39 | 78.54 | 1,295,479 | -1.09(-1.37%) |
Oct 12, 2015 | 79.33 | 79.86 | 79.22 | 79.63 | 601,293 | +0.42(+0.53%) |
Oct 09, 2015 | 79.53 | 79.90 | 78.96 | 79.22 | 914,350 | -0.36(-0.45%) |
Oct 08, 2015 | 78.47 | 79.72 | 78.03 | 79.58 | 1,207,585 | +1.09(+1.39%) |
Oct 07, 2015 | 77.65 | 78.52 | 77.12 | 78.49 | 1,514,311 | +1.23(+1.59%) |
Oct 06, 2015 | 78.31 | 78.33 | 76.66 | 77.25 | 1,545,353 | -1.08(-1.38%) |
Oct 05, 2015 | 77.75 | 78.71 | 77.41 | 78.34 | 2,195,353 | +0.97(+1.25%) |
Oct 02, 2015 | 74.51 | 77.40 | 74.51 | 77.37 | 1,487,577 | +1.85(+2.46%) |