Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 82.48 | 81.36 | 81.36 | 81.36 | 473,297 | -2.36(-2.81%) |
Dec 30, 2015 | 84.43 | 84.55 | 83.70 | 83.72 | 307,705 | -0.53(-0.63%) |
Dec 29, 2015 | 83.87 | 84.51 | 83.82 | 84.25 | 690,129 | +0.32(+0.38%) |
Dec 28, 2015 | 84.02 | 84.10 | 83.26 | 83.93 | 380,495 | +0.12(+0.14%) |
Dec 24, 2015 | 83.31 | 83.81 | 83.81 | 83.81 | 103,213 | +0.11(+0.13%) |
Dec 23, 2015 | 83.44 | 83.96 | 83.31 | 83.70 | 456,537 | +0.84(+1.02%) |
Dec 22, 2015 | 82.34 | 83.08 | 81.83 | 82.86 | 1,845,099 | +1.07(+1.31%) |
Dec 21, 2015 | 82.01 | 82.37 | 81.07 | 81.78 | 1,143,545 | +1.66(+2.07%) |
Dec 18, 2015 | 80.01 | 80.60 | 79.73 | 80.12 | 546,167 | -0.47(-0.58%) |
Dec 17, 2015 | 82.22 | 82.29 | 80.59 | 80.59 | 723,255 | -1.31(-1.60%) |
Dec 16, 2015 | 81.15 | 82.10 | 80.41 | 81.90 | 684,533 | +0.48(+0.59%) |
Dec 15, 2015 | 81.03 | 81.99 | 80.89 | 81.43 | 551,863 | +2.18(+2.75%) |
Dec 14, 2015 | 80.05 | 80.14 | 78.53 | 79.24 | 729,120 | -0.75(-0.94%) |
Dec 11, 2015 | 80.56 | 80.91 | 79.88 | 80.00 | 531,041 | -1.71(-2.10%) |
Dec 10, 2015 | 82.21 | 82.73 | 81.51 | 81.71 | 515,496 | -0.66(-0.80%) |
Dec 09, 2015 | 82.46 | 83.42 | 81.83 | 82.37 | 1,136,011 | -0.60(-0.72%) |
Dec 08, 2015 | 82.61 | 83.25 | 82.16 | 82.97 | 688,946 | -0.73(-0.88%) |
Dec 07, 2015 | 84.55 | 84.57 | 83.53 | 83.70 | 961,122 | -0.62(-0.74%) |
Dec 04, 2015 | 83.74 | 84.56 | 83.47 | 84.32 | 981,792 | +0.94(+1.13%) |
Dec 03, 2015 | 85.22 | 85.31 | 82.81 | 83.38 | 932,179 | -1.24(-1.46%) |
Dec 02, 2015 | 85.56 | 85.64 | 84.34 | 84.62 | 530,007 | -0.84(-0.99%) |
Dec 01, 2015 | 85.36 | 85.71 | 84.99 | 85.46 | 541,058 | +0.48(+0.56%) |
Nov 30, 2015 | 85.04 | 85.14 | 84.47 | 84.98 | 402,002 | +0.21(+0.25%) |
Nov 27, 2015 | 84.60 | 84.83 | 84.38 | 84.77 | 218,484 | +1.39(+1.67%) |
Nov 25, 2015 | 82.99 | 83.38 | 83.38 | 83.38 | 463,478 | +0.59(+0.71%) |
Nov 24, 2015 | 81.26 | 83.05 | 81.23 | 82.79 | 1,118,004 | +0.06(+0.07%) |
Nov 23, 2015 | 82.61 | 83.55 | 82.45 | 82.74 | 520,212 | -1.07(-1.28%) |
Nov 20, 2015 | 85.07 | 85.22 | 83.54 | 83.81 | 1,996,490 | -1.69(-1.97%) |
Nov 19, 2015 | 85.17 | 86.06 | 84.79 | 85.50 | 3,697,016 | +0.12(+0.14%) |
Nov 18, 2015 | 84.66 | 85.47 | 84.42 | 85.38 | 2,379,726 | +1.07(+1.27%) |
Nov 17, 2015 | 84.51 | 85.01 | 84.16 | 84.30 | 2,598,071 | -0.28(-0.34%) |
Nov 16, 2015 | 83.04 | 84.76 | 82.87 | 84.59 | 3,908,277 | +0.82(+0.97%) |
Nov 13, 2015 | 83.87 | 84.60 | 83.11 | 83.77 | 1,732,872 | -1.26(-1.48%) |
Nov 12, 2015 | 85.78 | 86.02 | 84.81 | 85.03 | 860,023 | -1.08(-1.26%) |
Nov 11, 2015 | 86.49 | 86.92 | 85.61 | 86.11 | 1,574,313 | +0.39(+0.46%) |
Nov 10, 2015 | 86.15 | 86.16 | 85.38 | 85.72 | 2,515,613 | -2.02(-2.30%) |
Nov 09, 2015 | 88.52 | 88.57 | 87.23 | 87.73 | 523,993 | -0.56(-0.63%) |
Nov 06, 2015 | 87.50 | 88.36 | 86.85 | 88.29 | 803,195 | +1.03(+1.18%) |
Nov 05, 2015 | 88.31 | 88.52 | 86.71 | 87.26 | 865,135 | -0.33(-0.38%) |
Nov 04, 2015 | 87.41 | 87.81 | 86.87 | 87.59 | 468,933 | +0.42(+0.48%) |
Nov 03, 2015 | 86.16 | 87.48 | 85.84 | 87.17 | 588,068 | +0.92(+1.06%) |
Nov 02, 2015 | 86.41 | 86.70 | 85.73 | 86.26 | 576,191 | +1.21(+1.42%) |
Oct 30, 2015 | 84.65 | 85.57 | 84.40 | 85.05 | 507,109 | +0.67(+0.79%) |
Oct 29, 2015 | 84.56 | 84.84 | 84.03 | 84.38 | 564,779 | -1.17(-1.37%) |
Oct 28, 2015 | 85.74 | 86.24 | 84.56 | 85.55 | 674,975 | +1.64(+1.96%) |
Oct 27, 2015 | 84.81 | 85.01 | 83.65 | 83.91 | 594,270 | -0.68(-0.80%) |
Oct 26, 2015 | 84.78 | 85.15 | 84.42 | 84.59 | 670,500 | -1.24(-1.44%) |
Oct 23, 2015 | 86.38 | 86.53 | 85.46 | 85.83 | 1,729,448 | +1.21(+1.43%) |
Oct 22, 2015 | 84.35 | 85.16 | 84.22 | 84.62 | 1,794,572 | +2.12(+2.57%) |
Oct 21, 2015 | 83.29 | 83.63 | 82.45 | 82.50 | 1,035,004 | +0.91(+1.11%) |
Oct 20, 2015 | 80.73 | 82.92 | 80.23 | 81.59 | 1,209,821 | +0.22(+0.27%) |
Oct 19, 2015 | 81.22 | 81.56 | 80.68 | 81.37 | 548,554 | +0.12(+0.15%) |
Oct 16, 2015 | 80.86 | 81.64 | 80.43 | 81.25 | 973,983 | +0.14(+0.17%) |
Oct 15, 2015 | 80.50 | 81.84 | 79.88 | 81.11 | 2,433,146 | +1.13(+1.41%) |
Oct 14, 2015 | 77.92 | 80.43 | 77.55 | 79.99 | 3,402,151 | -0.04(-0.05%) |
Oct 13, 2015 | 81.20 | 81.45 | 79.85 | 80.02 | 1,142,826 | -2.34(-2.84%) |
Oct 12, 2015 | 82.70 | 82.82 | 82.14 | 82.36 | 809,870 | -0.93(-1.11%) |
Oct 09, 2015 | 83.14 | 83.50 | 82.75 | 83.29 | 591,984 | -0.47(-0.56%) |
Oct 08, 2015 | 83.65 | 83.82 | 82.38 | 83.75 | 1,062,718 | +1.21(+1.47%) |
Oct 07, 2015 | 83.41 | 83.96 | 81.44 | 82.54 | 953,311 | +0.01(+0.01%) |
Oct 06, 2015 | 82.46 | 83.22 | 81.84 | 82.54 | 806,060 | +0.60(+0.74%) |
Oct 05, 2015 | 81.29 | 82.54 | 81.14 | 81.93 | 1,037,627 | +0.90(+1.11%) |
Oct 02, 2015 | 78.72 | 81.31 | 78.32 | 81.03 | 1,037,415 | +2.24(+2.84%) |