Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 78.22 | 77.98 | 77.98 | 77.98 | 913,852 | -0.51(-0.66%) |
Dec 30, 2015 | 78.90 | 78.91 | 78.21 | 78.50 | 973,174 | -0.29(-0.37%) |
Dec 29, 2015 | 78.04 | 78.91 | 77.86 | 78.79 | 1,099,008 | +1.20(+1.55%) |
Dec 28, 2015 | 77.67 | 77.67 | 77.04 | 77.59 | 827,249 | -0.45(-0.57%) |
Dec 24, 2015 | 78.09 | 78.03 | 78.03 | 78.03 | 547,733 | +0.02(+0.02%) |
Dec 23, 2015 | 77.57 | 78.03 | 77.15 | 78.02 | 1,087,778 | +0.68(+0.88%) |
Dec 22, 2015 | 77.28 | 77.64 | 76.55 | 77.34 | 1,502,836 | +0.34(+0.44%) |
Dec 21, 2015 | 77.54 | 77.56 | 76.63 | 77.00 | 1,494,254 | +0.15(+0.19%) |
Dec 18, 2015 | 77.45 | 77.74 | 76.81 | 76.85 | 2,248,297 | -0.97(-1.25%) |
Dec 17, 2015 | 78.19 | 78.99 | 77.44 | 77.82 | 1,256,035 | -0.37(-0.47%) |
Dec 16, 2015 | 78.07 | 78.51 | 76.86 | 78.18 | 2,314,480 | +0.37(+0.47%) |
Dec 15, 2015 | 77.01 | 78.37 | 76.55 | 77.82 | 2,355,562 | +1.50(+1.97%) |
Dec 14, 2015 | 76.85 | 77.35 | 75.50 | 76.32 | 2,344,413 | -0.64(-0.83%) |
Dec 11, 2015 | 76.57 | 77.99 | 76.40 | 76.96 | 2,579,848 | -0.59(-0.76%) |
Dec 10, 2015 | 77.72 | 78.20 | 77.22 | 77.54 | 1,320,722 | -0.27(-0.35%) |
Dec 09, 2015 | 78.23 | 78.99 | 77.42 | 77.82 | 1,364,300 | -0.72(-0.92%) |
Dec 08, 2015 | 78.28 | 78.72 | 77.01 | 78.54 | 2,620,392 | -0.13(-0.17%) |
Dec 07, 2015 | 79.06 | 79.08 | 78.28 | 78.67 | 1,539,419 | -0.32(-0.41%) |
Dec 04, 2015 | 76.39 | 79.30 | 76.39 | 79.00 | 3,056,543 | +2.64(+3.46%) |
Dec 03, 2015 | 76.97 | 77.38 | 75.90 | 76.36 | 2,723,865 | -0.66(-0.85%) |
Dec 02, 2015 | 77.22 | 77.49 | 76.70 | 77.01 | 1,488,753 | -0.35(-0.45%) |
Dec 01, 2015 | 76.67 | 77.67 | 76.61 | 77.36 | 1,437,153 | +0.95(+1.24%) |
Nov 30, 2015 | 77.54 | 78.18 | 76.35 | 76.42 | 1,978,789 | -1.11(-1.44%) |
Nov 27, 2015 | 77.03 | 77.82 | 76.63 | 77.53 | 793,925 | +0.72(+0.94%) |
Nov 25, 2015 | 76.59 | 76.81 | 76.81 | 76.81 | 2,851,513 | +0.66(+0.87%) |
Nov 24, 2015 | 76.22 | 76.60 | 75.74 | 76.14 | 2,199,516 | -0.12(-0.15%) |
Nov 23, 2015 | 77.00 | 77.22 | 76.04 | 76.26 | 2,444,420 | -0.21(-0.27%) |
Nov 20, 2015 | 78.00 | 78.13 | 76.37 | 76.46 | 2,679,131 | -1.14(-1.47%) |
Nov 19, 2015 | 78.04 | 78.04 | 76.98 | 77.60 | 2,720,894 | -0.17(-0.22%) |
Nov 18, 2015 | 78.83 | 79.14 | 77.14 | 77.78 | 2,381,285 | -0.86(-1.09%) |
Nov 17, 2015 | 77.99 | 78.94 | 77.60 | 78.64 | 2,948,272 | +1.03(+1.33%) |
Nov 16, 2015 | 77.97 | 78.66 | 76.95 | 77.60 | 3,487,148 | +0.06(+0.07%) |
Nov 13, 2015 | 75.73 | 77.89 | 75.65 | 77.55 | 4,668,348 | +1.40(+1.83%) |
Nov 12, 2015 | 75.93 | 78.22 | 75.60 | 76.15 | 6,108,105 | -0.06(-0.08%) |
Nov 11, 2015 | 72.86 | 77.17 | 72.08 | 76.21 | 12,730,000 | +3.21(+4.39%) |
Nov 10, 2015 | 72.18 | 74.88 | 71.64 | 73.00 | 6,768,925 | +0.79(+1.09%) |
Nov 09, 2015 | 72.26 | 72.50 | 71.51 | 72.21 | 2,295,547 | -0.17(-0.24%) |
Nov 06, 2015 | 72.19 | 72.67 | 71.09 | 72.39 | 1,722,202 | -0.21(-0.28%) |
Nov 05, 2015 | 72.15 | 73.14 | 71.19 | 72.60 | 1,504,489 | +0.33(+0.46%) |
Nov 04, 2015 | 72.66 | 72.91 | 71.64 | 72.26 | 2,286,075 | -0.40(-0.55%) |
Nov 03, 2015 | 72.95 | 73.27 | 72.30 | 72.66 | 3,079,329 | -0.67(-0.91%) |
Nov 02, 2015 | 72.80 | 73.43 | 72.47 | 73.33 | 1,593,997 | +0.50(+0.69%) |
Oct 30, 2015 | 72.70 | 73.27 | 72.02 | 72.83 | 1,607,430 | +0.50(+0.70%) |
Oct 29, 2015 | 72.72 | 73.15 | 72.02 | 72.32 | 1,353,332 | -0.40(-0.55%) |
Oct 28, 2015 | 71.78 | 73.01 | 71.78 | 72.72 | 2,333,451 | +1.04(+1.45%) |
Oct 27, 2015 | 72.65 | 72.80 | 71.32 | 71.68 | 2,007,495 | -1.26(-1.73%) |
Oct 26, 2015 | 72.98 | 73.31 | 72.38 | 72.94 | 1,218,841 | -0.20(-0.27%) |
Oct 23, 2015 | 73.31 | 73.31 | 72.36 | 73.14 | 2,181,906 | +0.34(+0.47%) |
Oct 22, 2015 | 72.78 | 73.38 | 72.58 | 72.80 | 2,061,520 | +0.13(+0.18%) |
Oct 21, 2015 | 73.24 | 73.48 | 72.45 | 72.67 | 1,711,299 | -0.49(-0.67%) |
Oct 20, 2015 | 72.85 | 73.31 | 72.40 | 73.16 | 2,050,347 | +0.31(+0.42%) |
Oct 19, 2015 | 72.98 | 73.41 | 72.64 | 72.85 | 2,490,529 | -0.14(-0.19%) |
Oct 16, 2015 | 72.77 | 73.08 | 72.17 | 72.99 | 3,273,861 | +0.45(+0.62%) |
Oct 15, 2015 | 71.43 | 72.70 | 71.12 | 72.55 | 4,341,053 | +1.45(+2.05%) |
Oct 14, 2015 | 71.75 | 71.90 | 70.61 | 71.09 | 3,880,573 | -0.48(-0.67%) |
Oct 13, 2015 | 71.70 | 73.57 | 70.86 | 71.57 | 17,554,108 | +6.47(+9.94%) |
Oct 12, 2015 | 68.20 | 68.50 | 64.62 | 65.10 | 7,030,288 | -2.36(-3.50%) |
Oct 09, 2015 | 67.72 | 68.12 | 67.26 | 67.46 | 4,581,964 | -0.32(-0.48%) |
Oct 08, 2015 | 67.77 | 68.35 | 66.24 | 67.78 | 4,538,564 | -0.17(-0.26%) |
Oct 07, 2015 | 67.37 | 68.01 | 65.68 | 67.96 | 4,907,712 | +1.01(+1.51%) |
Oct 06, 2015 | 67.97 | 68.48 | 66.92 | 66.95 | 5,204,034 | -2.70(-3.88%) |
Oct 05, 2015 | 69.77 | 70.31 | 69.31 | 69.65 | 3,228,955 | +0.35(+0.50%) |
Oct 02, 2015 | 68.16 | 69.32 | 67.78 | 69.31 | 2,730,215 | +0.50(+0.72%) |