Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 78.77 | 78.09 | 78.09 | 78.09 | 4,309,898 | -0.77(-0.98%) |
Dec 30, 2015 | 79.36 | 79.55 | 78.84 | 78.87 | 3,130,897 | -0.50(-0.62%) |
Dec 29, 2015 | 78.99 | 79.49 | 78.68 | 79.36 | 3,530,193 | +0.75(+0.96%) |
Dec 28, 2015 | 78.60 | 79.06 | 78.38 | 78.61 | 3,393,988 | -0.35(-0.45%) |
Dec 24, 2015 | 78.63 | 78.96 | 78.96 | 78.96 | 2,244,842 | +0.28(+0.36%) |
Dec 23, 2015 | 78.76 | 79.15 | 78.33 | 78.68 | 4,752,780 | +0.19(+0.24%) |
Dec 22, 2015 | 77.34 | 78.72 | 76.93 | 78.49 | 7,802,587 | +1.85(+2.42%) |
Dec 21, 2015 | 76.09 | 76.94 | 75.92 | 76.64 | 4,619,334 | +0.87(+1.15%) |
Dec 18, 2015 | 75.16 | 76.28 | 74.70 | 75.77 | 11,428,918 | +0.12(+0.16%) |
Dec 17, 2015 | 77.65 | 77.78 | 75.65 | 75.65 | 8,733,765 | -2.28(-2.92%) |
Dec 16, 2015 | 75.20 | 78.12 | 74.65 | 77.92 | 12,986,911 | +3.97(+5.37%) |
Dec 15, 2015 | 75.85 | 76.24 | 73.87 | 73.95 | 10,807,074 | -1.21(-1.62%) |
Dec 14, 2015 | 74.62 | 75.26 | 73.78 | 75.17 | 7,295,662 | +0.69(+0.93%) |
Dec 11, 2015 | 75.67 | 75.42 | 73.91 | 74.47 | 7,632,108 | -1.20(-1.58%) |
Dec 10, 2015 | 75.81 | 76.32 | 75.45 | 75.67 | 4,398,727 | -0.19(-0.25%) |
Dec 09, 2015 | 75.86 | 77.04 | 75.34 | 75.86 | 6,760,869 | -0.54(-0.71%) |
Dec 08, 2015 | 76.57 | 77.00 | 75.81 | 76.41 | 5,815,526 | -0.54(-0.71%) |
Dec 07, 2015 | 76.52 | 77.07 | 76.27 | 76.95 | 6,673,647 | +0.70(+0.92%) |
Dec 04, 2015 | 74.50 | 76.41 | 74.43 | 76.25 | 6,473,851 | +2.08(+2.81%) |
Dec 03, 2015 | 75.57 | 76.03 | 73.99 | 74.16 | 7,528,182 | -1.32(-1.75%) |
Dec 02, 2015 | 75.84 | 76.32 | 75.40 | 75.48 | 6,892,759 | -0.76(-1.00%) |
Dec 01, 2015 | 75.61 | 76.33 | 75.19 | 76.24 | 8,382,852 | +1.09(+1.45%) |
Nov 30, 2015 | 75.53 | 76.65 | 75.08 | 75.15 | 7,161,936 | -0.43(-0.57%) |
Nov 27, 2015 | 75.23 | 75.92 | 75.09 | 75.58 | 3,365,383 | +0.58(+0.78%) |
Nov 25, 2015 | 73.90 | 75.00 | 75.00 | 75.00 | 6,277,296 | +1.32(+1.79%) |
Nov 24, 2015 | 72.84 | 73.95 | 72.55 | 73.68 | 5,601,918 | +0.55(+0.75%) |
Nov 23, 2015 | 73.43 | 73.57 | 71.96 | 73.13 | 7,471,245 | -0.30(-0.40%) |
Nov 20, 2015 | 74.38 | 74.43 | 73.31 | 73.43 | 8,670,119 | -0.45(-0.61%) |
Nov 19, 2015 | 76.04 | 76.19 | 73.59 | 73.87 | 8,011,524 | -2.16(-2.84%) |
Nov 18, 2015 | 74.96 | 76.17 | 74.93 | 76.03 | 6,174,818 | +1.12(+1.49%) |
Nov 17, 2015 | 74.88 | 75.84 | 74.46 | 74.91 | 5,891,720 | +0.14(+0.18%) |
Nov 16, 2015 | 73.38 | 74.79 | 73.34 | 74.78 | 6,704,634 | +1.45(+1.97%) |
Nov 13, 2015 | 73.92 | 73.99 | 73.06 | 73.33 | 9,400,820 | -1.05(-1.41%) |
Nov 12, 2015 | 75.25 | 75.56 | 74.09 | 74.38 | 10,155,198 | -1.38(-1.82%) |
Nov 11, 2015 | 78.27 | 78.36 | 75.59 | 75.76 | 10,011,818 | -2.39(-3.06%) |
Nov 10, 2015 | 78.20 | 78.51 | 77.94 | 78.15 | 5,507,985 | -0.12(-0.15%) |
Nov 09, 2015 | 78.49 | 78.55 | 77.47 | 78.27 | 5,023,596 | -0.57(-0.72%) |
Nov 06, 2015 | 79.20 | 79.54 | 78.50 | 78.83 | 5,216,721 | -0.67(-0.84%) |
Nov 05, 2015 | 79.71 | 80.14 | 78.99 | 79.50 | 5,139,341 | -0.02(-0.03%) |
Nov 04, 2015 | 80.21 | 80.73 | 78.56 | 79.53 | 9,495,914 | -0.26(-0.32%) |
Nov 03, 2015 | 79.59 | 80.16 | 79.25 | 79.78 | 5,387,697 | -0.39(-0.49%) |
Nov 02, 2015 | 79.43 | 80.18 | 78.43 | 80.18 | 9,127,234 | +1.28(+1.62%) |
Oct 30, 2015 | 82.91 | 80.06 | 77.00 | 78.90 | 29,709,874 | -4.01(-4.84%) |
Oct 29, 2015 | 83.32 | 83.66 | 82.72 | 82.91 | 8,511,637 | -0.01(-0.01%) |
Oct 28, 2015 | 83.96 | 84.26 | 81.88 | 82.92 | 8,095,239 | -1.18(-1.41%) |
Oct 27, 2015 | 82.44 | 84.66 | 82.31 | 84.10 | 8,630,655 | +1.45(+1.76%) |
Oct 26, 2015 | 83.06 | 83.34 | 82.29 | 82.64 | 6,243,050 | -0.38(-0.46%) |
Oct 23, 2015 | 83.84 | 83.84 | 81.93 | 83.03 | 7,310,224 | -0.27(-0.33%) |
Oct 22, 2015 | 83.08 | 83.48 | 82.52 | 83.30 | 7,727,651 | +0.80(+0.97%) |
Oct 21, 2015 | 83.04 | 83.52 | 82.18 | 82.50 | 4,611,201 | -0.25(-0.30%) |
Oct 20, 2015 | 82.53 | 83.39 | 82.40 | 82.75 | 5,784,494 | +0.35(+0.43%) |
Oct 19, 2015 | 81.89 | 82.46 | 81.59 | 82.40 | 3,931,946 | +0.10(+0.13%) |
Oct 16, 2015 | 81.99 | 82.64 | 81.42 | 82.29 | 4,829,287 | +0.77(+0.95%) |
Oct 15, 2015 | 80.39 | 81.58 | 79.80 | 81.52 | 4,685,064 | +1.56(+1.95%) |
Oct 14, 2015 | 81.35 | 81.77 | 79.61 | 79.96 | 5,258,719 | -1.27(-1.57%) |
Oct 13, 2015 | 81.85 | 82.61 | 81.04 | 81.23 | 5,180,406 | -0.81(-0.99%) |
Oct 12, 2015 | 81.35 | 82.41 | 81.21 | 82.05 | 4,325,605 | +0.85(+1.05%) |
Oct 09, 2015 | 81.20 | 81.61 | 80.81 | 81.19 | 5,540,462 | -0.14(-0.17%) |
Oct 08, 2015 | 80.41 | 81.59 | 80.00 | 81.33 | 6,457,083 | +0.92(+1.15%) |
Oct 07, 2015 | 80.06 | 80.69 | 79.59 | 80.41 | 5,485,486 | +0.95(+1.19%) |
Oct 06, 2015 | 81.27 | 81.31 | 79.32 | 79.46 | 6,263,045 | -1.71(-2.11%) |
Oct 05, 2015 | 79.49 | 81.39 | 79.41 | 81.17 | 8,721,341 | +2.40(+3.04%) |
Oct 02, 2015 | 76.08 | 78.81 | 76.04 | 78.77 | 6,970,912 | +1.63(+2.12%) |