Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 78.83 | 79.03 | 79.03 | 79.03 | 5,885 | -0.42(-0.52%) |
Dec 30, 2015 | 79.84 | 79.84 | 79.21 | 79.45 | 3,507 | -0.20(-0.25%) |
Dec 29, 2015 | 79.41 | 79.67 | 79.39 | 79.64 | 3,742 | +0.81(+1.02%) |
Dec 28, 2015 | 79.17 | 79.42 | 78.79 | 78.83 | 5,155 | -0.25(-0.31%) |
Dec 24, 2015 | 79.33 | 79.08 | 79.08 | 79.08 | 5,061 | +0.10(+0.13%) |
Dec 23, 2015 | 79.04 | 79.04 | 78.48 | 78.98 | 2,354 | +0.59(+0.75%) |
Dec 22, 2015 | 77.75 | 78.48 | 77.75 | 78.39 | 7,299 | +0.96(+1.24%) |
Dec 21, 2015 | 78.27 | 78.27 | 77.30 | 77.43 | 4,459 | -0.07(-0.08%) |
Dec 18, 2015 | 77.67 | 78.03 | 77.50 | 77.50 | 5,693 | -0.85(-1.08%) |
Dec 17, 2015 | 78.71 | 78.71 | 78.32 | 78.35 | 2,406 | -0.19(-0.25%) |
Dec 16, 2015 | 78.25 | 78.65 | 78.25 | 78.54 | 2,121 | +0.37(+0.47%) |
Dec 15, 2015 | 77.78 | 78.61 | 77.65 | 78.17 | 9,902 | +1.40(+1.82%) |
Dec 14, 2015 | 77.35 | 77.37 | 76.68 | 76.77 | 3,301 | -0.40(-0.51%) |
Dec 11, 2015 | 77.64 | 77.64 | 77.17 | 77.17 | 2,166 | -1.35(-1.72%) |
Dec 10, 2015 | 78.62 | 78.75 | 78.37 | 78.52 | 2,528 | -0.02(-0.02%) |
Dec 09, 2015 | 78.90 | 78.90 | 78.46 | 78.54 | 12,353 | -0.92(-1.16%) |
Dec 08, 2015 | 79.03 | 79.46 | 78.75 | 79.46 | 9,764 | -0.40(-0.51%) |
Dec 07, 2015 | 79.87 | 79.89 | 79.79 | 79.87 | 1,804 | -0.08(-0.09%) |
Dec 04, 2015 | 79.46 | 79.99 | 79.46 | 79.94 | 2,616 | +0.50(+0.64%) |
Dec 03, 2015 | 79.82 | 79.82 | 79.41 | 79.44 | 3,924 | -0.81(-1.01%) |
Dec 02, 2015 | 81.15 | 81.15 | 80.23 | 80.25 | 13,804 | -0.02(-0.02%) |
Dec 01, 2015 | 80.46 | 80.46 | 80.26 | 80.26 | 1,280 | +0.25(+0.32%) |
Nov 30, 2015 | 80.25 | 80.31 | 79.80 | 80.01 | 5,169 | -0.17(-0.21%) |
Nov 27, 2015 | 80.21 | 80.21 | 80.13 | 80.18 | 1,310 | -0.16(-0.20%) |
Nov 25, 2015 | 80.05 | 80.34 | 80.34 | 80.34 | 4,281 | +0.20(+0.25%) |
Nov 24, 2015 | 79.60 | 80.17 | 79.46 | 80.14 | 17,513 | +0.09(+0.11%) |
Nov 23, 2015 | 80.20 | 80.29 | 79.81 | 80.05 | 21,447 | -0.56(-0.70%) |
Nov 20, 2015 | 80.68 | 81.27 | 80.59 | 80.61 | 22,508 | +0.23(+0.28%) |
Nov 19, 2015 | 80.52 | 80.52 | 80.24 | 80.38 | 3,988 | +0.69(+0.87%) |
Nov 18, 2015 | 79.56 | 79.69 | 79.56 | 79.69 | 404 | +0.58(+0.73%) |
Nov 17, 2015 | 79.26 | 79.90 | 79.04 | 79.11 | 2,782 | +0.40(+0.51%) |
Nov 16, 2015 | 77.93 | 78.75 | 77.81 | 78.71 | 10,709 | +0.75(+0.96%) |
Nov 13, 2015 | 78.73 | 78.73 | 77.90 | 77.96 | 3,498 | -1.03(-1.31%) |
Nov 12, 2015 | 79.56 | 79.56 | 78.99 | 78.99 | 5,890 | -0.82(-1.02%) |
Nov 11, 2015 | 79.78 | 79.81 | 79.78 | 79.81 | 593 | +0.18(+0.22%) |
Nov 10, 2015 | 79.73 | 79.73 | 79.38 | 79.63 | 2,169 | -0.38(-0.47%) |
Nov 09, 2015 | 80.47 | 80.47 | 80.01 | 80.01 | 2,789 | -0.24(-0.30%) |
Nov 06, 2015 | 80.42 | 80.42 | 80.05 | 80.25 | 1,814 | -0.23(-0.28%) |
Nov 05, 2015 | 80.68 | 80.68 | 80.40 | 80.48 | 2,075 | -0.30(-0.37%) |
Nov 04, 2015 | 81.17 | 81.17 | 80.73 | 80.79 | 2,144 | -0.20(-0.25%) |
Nov 03, 2015 | 80.61 | 80.99 | 80.61 | 80.99 | 644 | +0.27(+0.33%) |
Nov 02, 2015 | 80.42 | 80.72 | 80.42 | 80.72 | 3,503 | +0.29(+0.36%) |
Oct 30, 2015 | 80.51 | 80.64 | 80.43 | 80.43 | 1,327 | -0.06(-0.07%) |
Oct 29, 2015 | 80.68 | 80.68 | 80.49 | 80.49 | 3,094 | -0.04(-0.05%) |
Oct 28, 2015 | 80.02 | 80.72 | 80.02 | 80.53 | 865 | +0.47(+0.59%) |
Oct 27, 2015 | 80.15 | 80.23 | 79.96 | 80.06 | 1,429 | -0.42(-0.52%) |
Oct 26, 2015 | 80.63 | 80.63 | 80.48 | 80.48 | 945 | -0.07(-0.08%) |
Oct 23, 2015 | 80.33 | 81.16 | 80.18 | 80.55 | 2,062 | +0.90(+1.13%) |
Oct 22, 2015 | 79.57 | 79.75 | 79.57 | 79.65 | 837 | +0.66(+0.83%) |
Oct 21, 2015 | 79.26 | 79.32 | 78.99 | 78.99 | 2,140 | -0.27(-0.34%) |
Oct 20, 2015 | 79.19 | 79.28 | 79.12 | 79.26 | 631 | -0.02(-0.02%) |
Oct 19, 2015 | 79.11 | 79.28 | 79.11 | 79.28 | 913 | +0.02(+0.02%) |
Oct 16, 2015 | 79.26 | 79.26 | 79.26 | 79.26 | 675 | +0.33(+0.42%) |
Oct 15, 2015 | 78.70 | 78.99 | 78.70 | 78.94 | 3,939 | +0.89(+1.14%) |
Oct 14, 2015 | 78.62 | 78.62 | 78.04 | 78.04 | 1,016 | -0.22(-0.28%) |
Oct 13, 2015 | 78.34 | 78.34 | 78.23 | 78.26 | 1,228 | -0.52(-0.66%) |
Oct 12, 2015 | 78.78 | 78.78 | 78.78 | 78.78 | 249 | -0.22(-0.28%) |
Oct 09, 2015 | 79.09 | 79.09 | 78.93 | 79.00 | 1,544 | +0.45(+0.57%) |
Oct 08, 2015 | 78.56 | 78.56 | 78.56 | 78.56 | 506 | +0.77(+0.98%) |
Oct 07, 2015 | 77.73 | 77.79 | 77.73 | 77.79 | 772 | +0.66(+0.85%) |
Oct 06, 2015 | 77.14 | 77.14 | 77.14 | 77.14 | 520 | +0.49(+0.64%) |
Oct 05, 2015 | 77.16 | 77.16 | 76.57 | 76.65 | 1,120 | +1.29(+1.71%) |
Oct 02, 2015 | 75.09 | 75.36 | 75.03 | 75.36 | 1,959 | +0.83(+1.12%) |