Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 73.01 | 72.51 | 72.51 | 72.51 | 2,891,332 | -0.65(-0.89%) |
Dec 30, 2015 | 73.47 | 73.62 | 73.11 | 73.16 | 2,292,452 | -0.47(-0.64%) |
Dec 29, 2015 | 73.32 | 73.74 | 73.21 | 73.63 | 2,240,890 | +0.54(+0.74%) |
Dec 28, 2015 | 73.20 | 73.29 | 72.56 | 73.09 | 3,018,746 | -0.26(-0.35%) |
Dec 24, 2015 | 73.08 | 73.34 | 73.34 | 73.34 | 1,987,542 | +0.08(+0.10%) |
Dec 23, 2015 | 73.45 | 73.61 | 73.00 | 73.27 | 6,386,451 | -0.57(-0.78%) |
Dec 22, 2015 | 73.50 | 74.07 | 72.80 | 73.84 | 3,262,955 | +0.84(+1.15%) |
Dec 21, 2015 | 74.23 | 74.45 | 72.59 | 73.01 | 4,394,240 | -0.84(-1.13%) |
Dec 18, 2015 | 74.54 | 74.66 | 73.01 | 73.84 | 9,361,010 | -1.51(-2.00%) |
Dec 17, 2015 | 77.16 | 77.20 | 75.33 | 75.35 | 6,359,084 | -0.38(-0.51%) |
Dec 16, 2015 | 75.04 | 76.00 | 74.73 | 75.73 | 4,613,986 | +1.21(+1.63%) |
Dec 15, 2015 | 74.25 | 75.03 | 73.93 | 74.52 | 4,557,678 | +0.78(+1.05%) |
Dec 14, 2015 | 73.44 | 73.77 | 72.20 | 73.74 | 5,483,128 | +0.31(+0.42%) |
Dec 11, 2015 | 74.45 | 74.60 | 73.28 | 73.44 | 7,626,559 | -2.25(-2.98%) |
Dec 10, 2015 | 75.76 | 76.41 | 75.63 | 75.69 | 4,290,238 | -0.01(-0.01%) |
Dec 09, 2015 | 76.19 | 76.81 | 75.42 | 75.70 | 4,139,195 | -0.53(-0.69%) |
Dec 08, 2015 | 76.64 | 76.85 | 75.95 | 76.22 | 4,528,107 | -0.97(-1.26%) |
Dec 07, 2015 | 77.61 | 77.81 | 76.80 | 77.20 | 3,346,407 | -0.61(-0.78%) |
Dec 04, 2015 | 77.19 | 77.90 | 77.01 | 77.81 | 4,725,917 | +0.73(+0.95%) |
Dec 03, 2015 | 77.94 | 78.16 | 76.78 | 77.07 | 5,212,911 | -0.76(-0.98%) |
Dec 02, 2015 | 78.16 | 78.31 | 77.64 | 77.84 | 4,747,292 | -0.81(-1.03%) |
Dec 01, 2015 | 77.96 | 78.74 | 77.72 | 78.65 | 4,544,484 | +1.03(+1.33%) |
Nov 30, 2015 | 78.40 | 78.66 | 77.61 | 77.62 | 5,304,011 | -0.88(-1.12%) |
Nov 27, 2015 | 78.21 | 78.67 | 78.14 | 78.50 | 1,266,182 | +0.52(+0.67%) |
Nov 25, 2015 | 77.88 | 77.98 | 77.98 | 77.98 | 1,797,892 | +0.07(+0.09%) |
Nov 24, 2015 | 77.66 | 78.17 | 77.36 | 77.91 | 2,067,313 | -0.14(-0.18%) |
Nov 23, 2015 | 78.46 | 78.81 | 77.81 | 78.05 | 3,039,639 | -0.38(-0.49%) |
Nov 20, 2015 | 78.80 | 79.12 | 78.32 | 78.44 | 3,512,656 | +0.00(+0.00%) |
Nov 19, 2015 | 78.36 | 78.88 | 78.09 | 78.44 | 2,060,721 | +0.32(+0.41%) |
Nov 18, 2015 | 77.78 | 78.26 | 77.32 | 78.12 | 2,842,252 | +0.41(+0.52%) |
Nov 17, 2015 | 77.87 | 78.54 | 77.47 | 77.72 | 2,784,771 | +0.00(+0.00%) |
Nov 16, 2015 | 76.64 | 77.75 | 76.59 | 77.72 | 2,948,697 | +1.02(+1.34%) |
Nov 13, 2015 | 77.72 | 77.72 | 76.43 | 76.69 | 4,133,260 | -0.62(-0.80%) |
Nov 12, 2015 | 77.98 | 78.10 | 77.20 | 77.31 | 4,374,447 | -1.11(-1.41%) |
Nov 11, 2015 | 78.26 | 78.84 | 77.78 | 78.42 | 3,458,572 | +0.34(+0.44%) |
Nov 10, 2015 | 77.80 | 78.51 | 77.51 | 78.07 | 2,871,861 | +0.25(+0.32%) |
Nov 09, 2015 | 78.19 | 78.39 | 77.44 | 77.82 | 4,566,435 | -0.73(-0.93%) |
Nov 06, 2015 | 77.65 | 78.58 | 77.35 | 78.56 | 3,845,921 | +0.57(+0.73%) |
Nov 05, 2015 | 77.91 | 78.30 | 77.60 | 77.99 | 3,395,835 | +0.17(+0.22%) |
Nov 04, 2015 | 78.30 | 78.39 | 77.61 | 77.82 | 3,765,299 | -0.36(-0.46%) |
Nov 03, 2015 | 78.03 | 78.59 | 77.61 | 78.18 | 3,723,269 | -0.07(-0.09%) |
Nov 02, 2015 | 77.08 | 78.36 | 77.07 | 78.24 | 3,539,202 | +1.16(+1.50%) |
Oct 30, 2015 | 77.42 | 77.65 | 77.02 | 77.08 | 4,320,099 | -0.34(-0.43%) |
Oct 29, 2015 | 76.90 | 77.53 | 76.61 | 77.42 | 3,691,943 | +0.63(+0.82%) |
Oct 28, 2015 | 77.21 | 77.37 | 76.15 | 76.79 | 4,734,646 | -0.35(-0.46%) |
Oct 27, 2015 | 76.91 | 78.24 | 76.29 | 77.14 | 6,875,560 | -2.30(-2.90%) |
Oct 26, 2015 | 80.02 | 80.30 | 79.28 | 79.45 | 4,657,575 | -0.46(-0.58%) |
Oct 23, 2015 | 80.25 | 80.25 | 78.92 | 79.91 | 5,426,287 | +0.28(+0.35%) |
Oct 22, 2015 | 79.17 | 79.78 | 79.05 | 79.64 | 4,771,538 | +0.88(+1.11%) |
Oct 21, 2015 | 78.43 | 79.63 | 78.43 | 78.76 | 4,415,618 | +0.52(+0.67%) |
Oct 20, 2015 | 77.81 | 78.39 | 77.71 | 78.24 | 3,005,334 | +0.22(+0.29%) |
Oct 19, 2015 | 77.48 | 78.06 | 77.48 | 78.01 | 3,069,563 | +0.23(+0.30%) |
Oct 16, 2015 | 77.86 | 77.96 | 77.32 | 77.78 | 2,784,128 | +0.11(+0.14%) |
Oct 15, 2015 | 77.33 | 77.80 | 77.01 | 77.67 | 3,805,429 | +0.70(+0.91%) |
Oct 14, 2015 | 77.33 | 77.54 | 76.73 | 76.96 | 2,976,948 | -0.33(-0.43%) |
Oct 13, 2015 | 77.56 | 78.26 | 77.28 | 77.29 | 4,090,672 | -0.83(-1.06%) |
Oct 12, 2015 | 77.50 | 78.12 | 77.33 | 78.12 | 2,395,629 | +0.55(+0.70%) |
Oct 09, 2015 | 77.35 | 77.95 | 77.29 | 77.58 | 3,231,896 | +0.22(+0.29%) |
Oct 08, 2015 | 76.48 | 77.47 | 76.37 | 77.35 | 3,594,586 | +0.85(+1.12%) |
Oct 07, 2015 | 76.31 | 77.05 | 75.90 | 76.50 | 3,909,551 | +0.61(+0.80%) |
Oct 06, 2015 | 76.24 | 76.28 | 75.43 | 75.89 | 3,126,019 | -0.07(-0.10%) |
Oct 05, 2015 | 74.64 | 76.31 | 74.64 | 75.97 | 4,127,177 | +1.61(+2.16%) |
Oct 02, 2015 | 72.62 | 74.36 | 72.55 | 74.36 | 4,750,617 | +0.60(+0.81%) |