Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 81.32 | 80.48 | 80.48 | 80.48 | 1,835,057 | -0.95(-1.17%) |
Dec 30, 2015 | 82.45 | 82.62 | 81.37 | 81.43 | 1,252,336 | -1.09(-1.32%) |
Dec 29, 2015 | 82.14 | 82.67 | 82.11 | 82.52 | 1,444,196 | +0.86(+1.06%) |
Dec 28, 2015 | 81.14 | 81.78 | 80.94 | 81.66 | 1,238,713 | +0.19(+0.23%) |
Dec 24, 2015 | 81.87 | 81.47 | 81.47 | 81.47 | 805,194 | -0.30(-0.37%) |
Dec 23, 2015 | 80.26 | 81.80 | 80.26 | 81.77 | 2,222,149 | +1.73(+2.16%) |
Dec 22, 2015 | 79.82 | 80.52 | 79.57 | 80.04 | 2,114,778 | +0.71(+0.90%) |
Dec 21, 2015 | 79.21 | 79.47 | 78.69 | 79.33 | 1,555,740 | +0.80(+1.01%) |
Dec 18, 2015 | 79.37 | 79.61 | 78.52 | 78.53 | 3,925,271 | -1.24(-1.55%) |
Dec 17, 2015 | 81.21 | 81.25 | 79.76 | 79.77 | 2,139,537 | -1.17(-1.45%) |
Dec 16, 2015 | 79.70 | 81.16 | 79.39 | 80.94 | 2,279,301 | +1.57(+1.98%) |
Dec 15, 2015 | 78.75 | 79.82 | 78.67 | 79.37 | 2,137,791 | +1.30(+1.67%) |
Dec 14, 2015 | 77.52 | 78.37 | 77.10 | 78.06 | 2,671,477 | +0.71(+0.91%) |
Dec 11, 2015 | 77.66 | 78.12 | 77.00 | 77.36 | 3,642,302 | -1.15(-1.46%) |
Dec 10, 2015 | 78.89 | 79.31 | 78.42 | 78.51 | 2,110,295 | -0.39(-0.49%) |
Dec 09, 2015 | 79.51 | 80.46 | 78.33 | 78.89 | 3,098,675 | -1.11(-1.38%) |
Dec 08, 2015 | 80.38 | 80.60 | 79.50 | 80.00 | 3,215,164 | -0.67(-0.83%) |
Dec 07, 2015 | 80.15 | 80.91 | 80.14 | 80.67 | 3,010,065 | +0.12(+0.14%) |
Dec 04, 2015 | 80.98 | 81.76 | 80.24 | 80.55 | 4,094,938 | -0.28(-0.35%) |
Dec 03, 2015 | 82.11 | 82.31 | 80.46 | 80.83 | 2,990,719 | -1.30(-1.58%) |
Dec 02, 2015 | 83.37 | 83.60 | 81.95 | 82.13 | 1,997,990 | -1.41(-1.69%) |
Dec 01, 2015 | 82.16 | 83.56 | 82.16 | 83.54 | 2,414,826 | +1.48(+1.80%) |
Nov 30, 2015 | 82.54 | 82.75 | 81.94 | 82.06 | 2,174,253 | -0.25(-0.30%) |
Nov 27, 2015 | 81.83 | 82.61 | 81.83 | 82.31 | 589,774 | +0.49(+0.60%) |
Nov 25, 2015 | 81.87 | 81.83 | 81.83 | 81.83 | 1,169,698 | -0.14(-0.17%) |
Nov 24, 2015 | 81.98 | 82.12 | 81.19 | 81.97 | 1,618,956 | -0.56(-0.68%) |
Nov 23, 2015 | 82.98 | 83.13 | 82.12 | 82.53 | 1,207,901 | -0.45(-0.55%) |
Nov 20, 2015 | 82.74 | 83.30 | 82.19 | 82.98 | 1,606,530 | +0.71(+0.86%) |
Nov 19, 2015 | 82.47 | 82.79 | 81.93 | 82.27 | 1,862,395 | -0.02(-0.03%) |
Nov 18, 2015 | 81.44 | 82.43 | 81.19 | 82.30 | 2,019,949 | +1.08(+1.33%) |
Nov 17, 2015 | 81.12 | 81.73 | 80.70 | 81.21 | 1,672,340 | +0.25(+0.31%) |
Nov 16, 2015 | 79.66 | 80.97 | 79.27 | 80.97 | 1,618,597 | +1.38(+1.73%) |
Nov 13, 2015 | 80.59 | 80.99 | 79.44 | 79.59 | 1,966,315 | -0.80(-1.00%) |
Nov 12, 2015 | 80.36 | 81.15 | 80.06 | 80.39 | 2,038,093 | -0.22(-0.28%) |
Nov 11, 2015 | 80.45 | 80.92 | 80.01 | 80.61 | 1,346,042 | +0.40(+0.50%) |
Nov 10, 2015 | 80.21 | 80.62 | 79.98 | 80.21 | 2,123,700 | +0.02(+0.02%) |
Nov 09, 2015 | 80.78 | 80.88 | 79.60 | 80.19 | 2,227,139 | -0.76(-0.94%) |
Nov 06, 2015 | 82.78 | 82.78 | 80.09 | 80.95 | 3,772,000 | -2.35(-2.82%) |
Nov 05, 2015 | 84.01 | 84.20 | 81.79 | 83.30 | 3,799,144 | -1.12(-1.33%) |
Nov 04, 2015 | 85.29 | 85.71 | 84.18 | 84.42 | 2,097,488 | -0.87(-1.02%) |
Nov 03, 2015 | 85.79 | 85.86 | 85.10 | 85.29 | 2,500,173 | -0.64(-0.75%) |
Nov 02, 2015 | 84.90 | 85.98 | 84.47 | 85.93 | 3,339,564 | +1.51(+1.79%) |
Oct 30, 2015 | 84.32 | 84.74 | 83.75 | 84.42 | 4,074,121 | +0.22(+0.26%) |
Oct 29, 2015 | 82.46 | 84.34 | 81.43 | 84.20 | 3,313,313 | +0.90(+1.08%) |
Oct 28, 2015 | 82.21 | 83.35 | 81.97 | 83.30 | 3,539,180 | +1.32(+1.61%) |
Oct 27, 2015 | 81.87 | 82.10 | 81.38 | 81.97 | 1,341,568 | -0.21(-0.26%) |
Oct 26, 2015 | 81.89 | 82.30 | 81.48 | 82.19 | 1,265,498 | +0.30(+0.36%) |
Oct 23, 2015 | 82.23 | 82.53 | 81.35 | 81.89 | 1,872,175 | -0.25(-0.30%) |
Oct 22, 2015 | 79.54 | 82.28 | 79.54 | 82.14 | 2,925,482 | +2.82(+3.55%) |
Oct 21, 2015 | 80.10 | 80.24 | 79.21 | 79.32 | 1,805,532 | -0.70(-0.88%) |
Oct 20, 2015 | 79.90 | 80.22 | 79.40 | 80.03 | 2,190,463 | +0.10(+0.12%) |
Oct 19, 2015 | 79.01 | 79.93 | 79.01 | 79.93 | 2,636,368 | +0.55(+0.69%) |
Oct 16, 2015 | 78.56 | 79.49 | 78.37 | 79.38 | 2,830,333 | +1.22(+1.56%) |
Oct 15, 2015 | 77.22 | 78.20 | 77.14 | 78.16 | 1,954,054 | +1.31(+1.71%) |
Oct 14, 2015 | 77.54 | 77.61 | 76.55 | 76.85 | 2,378,838 | -0.53(-0.68%) |
Oct 13, 2015 | 77.75 | 78.23 | 77.20 | 77.37 | 2,110,029 | -0.91(-1.16%) |
Oct 12, 2015 | 78.37 | 78.62 | 78.08 | 78.28 | 1,401,757 | -0.12(-0.15%) |
Oct 09, 2015 | 78.73 | 79.02 | 78.31 | 78.40 | 2,644,406 | -0.52(-0.66%) |
Oct 08, 2015 | 77.51 | 79.08 | 77.50 | 78.92 | 2,747,337 | +1.10(+1.41%) |
Oct 07, 2015 | 77.42 | 77.82 | 77.03 | 77.82 | 3,030,948 | +0.72(+0.93%) |
Oct 06, 2015 | 77.13 | 77.37 | 76.61 | 77.10 | 3,384,271 | -0.07(-0.10%) |
Oct 05, 2015 | 74.43 | 77.30 | 74.43 | 77.18 | 3,684,262 | +3.07(+4.15%) |
Oct 02, 2015 | 72.19 | 74.15 | 72.12 | 74.10 | 2,995,946 | +1.12(+1.54%) |