Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 75.25 | 74.61 | 74.61 | 74.61 | 305,300 | -0.88(-1.17%) |
Dec 30, 2015 | 76.13 | 76.19 | 75.47 | 75.49 | 1,048,079 | -0.71(-0.93%) |
Dec 29, 2015 | 75.58 | 76.36 | 75.58 | 76.20 | 427,846 | +0.99(+1.31%) |
Dec 28, 2015 | 74.89 | 75.22 | 74.52 | 75.21 | 576,988 | +0.16(+0.22%) |
Dec 24, 2015 | 75.01 | 75.05 | 75.05 | 75.05 | 135,300 | -0.03(-0.04%) |
Dec 23, 2015 | 74.97 | 75.19 | 74.74 | 75.08 | 444,399 | +0.42(+0.56%) |
Dec 22, 2015 | 74.42 | 74.81 | 73.96 | 74.66 | 345,286 | +0.64(+0.86%) |
Dec 21, 2015 | 74.43 | 74.44 | 73.41 | 74.02 | 607,993 | +0.12(+0.16%) |
Dec 18, 2015 | 75.11 | 75.43 | 73.87 | 73.90 | 689,414 | -1.42(-1.89%) |
Dec 17, 2015 | 76.52 | 76.60 | 75.32 | 75.32 | 538,410 | -0.80(-1.05%) |
Dec 16, 2015 | 75.34 | 76.26 | 74.76 | 76.12 | 974,869 | +1.36(+1.82%) |
Dec 15, 2015 | 74.88 | 75.32 | 74.63 | 74.76 | 611,235 | +0.53(+0.71%) |
Dec 14, 2015 | 73.50 | 74.26 | 72.57 | 74.23 | 695,695 | +0.89(+1.21%) |
Dec 11, 2015 | 74.51 | 74.73 | 73.31 | 73.34 | 946,099 | -2.07(-2.74%) |
Dec 10, 2015 | 75.29 | 75.95 | 75.06 | 75.41 | 250,167 | +0.21(+0.28%) |
Dec 09, 2015 | 76.33 | 76.58 | 74.65 | 75.20 | 467,310 | -1.30(-1.70%) |
Dec 08, 2015 | 75.27 | 76.70 | 75.08 | 76.50 | 356,654 | +0.38(+0.50%) |
Dec 07, 2015 | 77.19 | 77.20 | 75.72 | 76.12 | 498,334 | -0.99(-1.28%) |
Dec 04, 2015 | 76.07 | 77.15 | 75.94 | 77.11 | 465,424 | +1.18(+1.55%) |
Dec 03, 2015 | 77.41 | 77.60 | 75.43 | 75.93 | 573,309 | -1.30(-1.68%) |
Dec 02, 2015 | 77.34 | 78.09 | 76.93 | 77.23 | 731,882 | -0.02(-0.03%) |
Dec 01, 2015 | 76.67 | 77.25 | 76.45 | 77.25 | 426,641 | +0.97(+1.27%) |
Nov 30, 2015 | 76.85 | 76.88 | 76.00 | 76.28 | 391,670 | -0.27(-0.35%) |
Nov 27, 2015 | 76.79 | 76.79 | 76.31 | 76.55 | 195,321 | -0.05(-0.07%) |
Nov 25, 2015 | 76.29 | 76.60 | 76.60 | 76.60 | 411,300 | +0.51(+0.67%) |
Nov 24, 2015 | 76.08 | 76.37 | 75.17 | 76.09 | 856,103 | -0.54(-0.70%) |
Nov 23, 2015 | 76.90 | 77.01 | 76.22 | 76.63 | 543,788 | -0.20(-0.26%) |
Nov 20, 2015 | 76.24 | 77.00 | 76.05 | 76.83 | 1,023,042 | +0.82(+1.08%) |
Nov 19, 2015 | 76.12 | 76.50 | 75.90 | 76.01 | 806,051 | +0.19(+0.25%) |
Nov 18, 2015 | 74.96 | 75.88 | 74.62 | 75.82 | 816,255 | +1.19(+1.59%) |
Nov 17, 2015 | 74.63 | 75.28 | 74.28 | 74.63 | 807,462 | +0.19(+0.26%) |
Nov 16, 2015 | 73.19 | 74.47 | 72.90 | 74.44 | 608,582 | +0.99(+1.35%) |
Nov 13, 2015 | 75.19 | 75.35 | 73.41 | 73.45 | 737,493 | -2.05(-2.72%) |
Nov 12, 2015 | 76.03 | 76.58 | 75.44 | 75.50 | 463,313 | -0.85(-1.11%) |
Nov 11, 2015 | 76.59 | 76.96 | 76.16 | 76.35 | 524,898 | +0.14(+0.18%) |
Nov 10, 2015 | 75.60 | 76.27 | 75.20 | 76.21 | 528,965 | +0.46(+0.61%) |
Nov 09, 2015 | 76.58 | 76.58 | 75.04 | 75.75 | 544,052 | -0.93(-1.21%) |
Nov 06, 2015 | 76.40 | 76.68 | 75.91 | 76.68 | 634,349 | +0.34(+0.45%) |
Nov 05, 2015 | 76.49 | 77.09 | 75.91 | 76.34 | 606,473 | +0.40(+0.53%) |
Nov 04, 2015 | 75.58 | 76.09 | 75.35 | 75.94 | 734,742 | +0.51(+0.68%) |
Nov 03, 2015 | 75.11 | 75.86 | 74.86 | 75.43 | 10,420,152 | +0.21(+0.28%) |
Nov 02, 2015 | 74.56 | 75.35 | 74.13 | 75.22 | 1,198,810 | +0.82(+1.10%) |
Oct 30, 2015 | 74.67 | 74.87 | 74.33 | 74.40 | 738,722 | +0.21(+0.28%) |
Oct 29, 2015 | 74.20 | 74.34 | 74.00 | 74.19 | 460,976 | -0.30(-0.40%) |
Oct 28, 2015 | 73.52 | 74.49 | 73.05 | 74.49 | 819,830 | +0.58(+0.78%) |
Oct 27, 2015 | 73.97 | 74.21 | 73.50 | 73.91 | 397,677 | -0.21(-0.28%) |
Oct 26, 2015 | 73.61 | 74.26 | 73.44 | 74.12 | 540,051 | +0.64(+0.87%) |
Oct 23, 2015 | 73.52 | 73.98 | 72.93 | 73.48 | 1,497,194 | +1.96(+2.74%) |
Oct 22, 2015 | 70.68 | 71.73 | 70.68 | 71.52 | 947,009 | +1.63(+2.33%) |
Oct 21, 2015 | 71.22 | 71.22 | 69.74 | 69.89 | 818,054 | -1.30(-1.83%) |
Oct 20, 2015 | 71.81 | 71.89 | 70.76 | 71.19 | 924,493 | -0.74(-1.03%) |
Oct 19, 2015 | 71.38 | 72.06 | 71.17 | 71.93 | 632,383 | +0.39(+0.55%) |
Oct 16, 2015 | 71.28 | 71.54 | 70.90 | 71.54 | 605,963 | +0.41(+0.58%) |
Oct 15, 2015 | 70.22 | 71.15 | 70.04 | 71.13 | 421,284 | +1.01(+1.44%) |
Oct 14, 2015 | 70.71 | 70.88 | 69.93 | 70.12 | 382,871 | -0.18(-0.26%) |
Oct 13, 2015 | 70.24 | 71.30 | 70.12 | 70.30 | 765,090 | -0.17(-0.24%) |
Oct 12, 2015 | 70.41 | 70.56 | 70.03 | 70.47 | 676,722 | +0.16(+0.23%) |
Oct 09, 2015 | 70.10 | 70.56 | 69.86 | 70.31 | 361,357 | +0.33(+0.47%) |
Oct 08, 2015 | 69.74 | 70.26 | 68.71 | 69.98 | 451,731 | -0.02(-0.03%) |
Oct 07, 2015 | 69.64 | 70.00 | 68.67 | 70.00 | 1,082,373 | +0.82(+1.19%) |
Oct 06, 2015 | 69.69 | 69.99 | 68.64 | 69.18 | 405,200 | -0.56(-0.80%) |
Oct 05, 2015 | 68.60 | 69.87 | 68.49 | 69.74 | 867,852 | +1.75(+2.57%) |
Oct 02, 2015 | 65.56 | 68.00 | 65.24 | 67.99 | 712,333 | +1.50(+2.26%) |