Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 70.72 | 71.18 | 71.18 | 71.18 | 1,569,063 | -0.14(-0.19%) |
Dec 30, 2015 | 71.44 | 72.22 | 71.05 | 71.32 | 1,112,080 | -0.63(-0.87%) |
Dec 29, 2015 | 71.71 | 72.49 | 70.95 | 71.95 | 1,148,645 | +0.83(+1.17%) |
Dec 28, 2015 | 72.06 | 72.37 | 69.73 | 71.11 | 1,553,642 | -2.09(-2.86%) |
Dec 24, 2015 | 73.36 | 73.20 | 73.20 | 73.20 | 794,773 | -0.22(-0.29%) |
Dec 23, 2015 | 71.42 | 73.68 | 71.15 | 73.42 | 2,155,580 | +2.72(+3.84%) |
Dec 22, 2015 | 68.01 | 71.31 | 67.76 | 70.70 | 2,172,397 | +2.94(+4.34%) |
Dec 21, 2015 | 66.24 | 68.84 | 66.10 | 67.76 | 2,068,456 | +1.84(+2.78%) |
Dec 18, 2015 | 65.46 | 66.97 | 64.79 | 65.92 | 2,721,386 | +0.27(+0.42%) |
Dec 17, 2015 | 67.93 | 67.93 | 65.62 | 65.65 | 1,744,647 | -2.29(-3.37%) |
Dec 16, 2015 | 66.94 | 68.09 | 66.28 | 67.93 | 1,645,066 | +1.62(+2.44%) |
Dec 15, 2015 | 65.95 | 67.62 | 65.71 | 66.32 | 1,708,298 | +1.42(+2.19%) |
Dec 14, 2015 | 65.81 | 66.02 | 62.83 | 64.89 | 2,599,228 | -1.40(-2.12%) |
Dec 11, 2015 | 68.32 | 69.19 | 66.02 | 66.30 | 1,876,190 | -3.41(-4.90%) |
Dec 10, 2015 | 69.37 | 70.74 | 69.25 | 69.71 | 1,344,761 | -0.03(-0.04%) |
Dec 09, 2015 | 68.56 | 71.30 | 68.47 | 69.74 | 2,670,377 | +3.08(+4.62%) |
Dec 08, 2015 | 67.51 | 68.47 | 66.24 | 66.66 | 2,797,136 | -2.48(-3.59%) |
Dec 07, 2015 | 71.93 | 71.96 | 68.40 | 69.14 | 2,715,939 | -3.61(-4.96%) |
Dec 04, 2015 | 73.30 | 74.06 | 72.61 | 72.75 | 1,697,889 | -1.04(-1.41%) |
Dec 03, 2015 | 75.15 | 76.17 | 73.16 | 73.79 | 1,608,677 | -0.99(-1.33%) |
Dec 02, 2015 | 76.39 | 76.73 | 74.16 | 74.78 | 1,524,663 | -2.16(-2.81%) |
Dec 01, 2015 | 77.16 | 77.84 | 75.98 | 76.94 | 1,557,321 | -0.26(-0.33%) |
Nov 30, 2015 | 75.91 | 77.70 | 75.69 | 77.20 | 1,461,524 | +1.48(+1.96%) |
Nov 27, 2015 | 75.87 | 76.73 | 75.36 | 75.72 | 462,785 | -0.71(-0.92%) |
Nov 25, 2015 | 76.28 | 76.42 | 76.42 | 76.42 | 1,200,261 | +0.46(+0.61%) |
Nov 24, 2015 | 74.45 | 76.90 | 74.33 | 75.96 | 2,150,118 | +1.25(+1.67%) |
Nov 23, 2015 | 73.99 | 75.04 | 73.94 | 74.72 | 1,343,787 | +0.55(+0.74%) |
Nov 20, 2015 | 74.57 | 75.49 | 73.83 | 74.17 | 1,185,672 | +0.02(+0.03%) |
Nov 19, 2015 | 75.04 | 75.52 | 73.62 | 74.15 | 1,440,132 | -1.40(-1.86%) |
Nov 18, 2015 | 74.70 | 75.77 | 74.42 | 75.55 | 1,453,131 | +1.31(+1.76%) |
Nov 17, 2015 | 74.79 | 76.40 | 74.00 | 74.24 | 2,036,844 | +0.89(+1.22%) |
Nov 16, 2015 | 72.67 | 73.88 | 72.25 | 73.35 | 1,605,970 | +0.60(+0.82%) |
Nov 13, 2015 | 72.15 | 73.42 | 71.74 | 72.75 | 1,915,596 | +0.64(+0.88%) |
Nov 12, 2015 | 74.05 | 74.89 | 71.95 | 72.11 | 2,590,290 | -3.43(-4.55%) |
Nov 11, 2015 | 76.51 | 76.51 | 75.24 | 75.55 | 1,347,519 | -0.72(-0.94%) |
Nov 10, 2015 | 75.73 | 76.63 | 74.85 | 76.27 | 1,330,353 | +0.22(+0.28%) |
Nov 09, 2015 | 77.91 | 78.46 | 74.75 | 76.05 | 1,882,271 | -2.30(-2.93%) |
Nov 06, 2015 | 76.00 | 78.68 | 75.58 | 78.35 | 1,991,585 | +1.47(+1.91%) |
Nov 05, 2015 | 74.96 | 77.15 | 74.27 | 76.87 | 2,056,561 | +1.75(+2.32%) |
Nov 04, 2015 | 75.89 | 76.46 | 74.56 | 75.13 | 977,998 | -0.40(-0.53%) |
Nov 03, 2015 | 74.48 | 76.63 | 74.23 | 75.53 | 1,856,018 | +0.91(+1.22%) |
Nov 02, 2015 | 73.44 | 75.15 | 73.33 | 74.62 | 1,357,635 | +1.16(+1.58%) |
Oct 30, 2015 | 73.22 | 74.10 | 72.57 | 73.46 | 1,543,147 | +0.59(+0.81%) |
Oct 29, 2015 | 72.57 | 74.01 | 71.90 | 72.87 | 1,486,412 | -0.42(-0.58%) |
Oct 28, 2015 | 70.97 | 73.74 | 70.58 | 73.29 | 1,639,403 | +2.66(+3.76%) |
Oct 27, 2015 | 71.11 | 71.92 | 69.90 | 70.63 | 1,598,195 | -1.84(-2.53%) |
Oct 26, 2015 | 72.75 | 73.60 | 71.75 | 72.47 | 2,257,854 | -0.11(-0.15%) |
Oct 23, 2015 | 72.76 | 74.55 | 71.73 | 72.58 | 2,728,674 | +0.06(+0.08%) |
Oct 22, 2015 | 68.51 | 73.44 | 67.98 | 72.52 | 5,883,394 | +6.57(+9.97%) |
Oct 21, 2015 | 65.43 | 66.92 | 63.79 | 65.94 | 3,496,102 | +0.97(+1.50%) |
Oct 20, 2015 | 63.80 | 66.46 | 63.02 | 64.97 | 2,915,491 | +0.80(+1.25%) |
Oct 19, 2015 | 65.23 | 65.68 | 63.80 | 64.17 | 2,260,732 | -1.47(-2.24%) |
Oct 16, 2015 | 67.89 | 67.89 | 64.80 | 65.64 | 2,829,971 | -2.34(-3.44%) |
Oct 15, 2015 | 68.20 | 68.57 | 65.77 | 67.97 | 2,618,111 | -0.91(-1.32%) |
Oct 14, 2015 | 68.65 | 69.68 | 67.59 | 68.89 | 2,101,595 | +0.19(+0.27%) |
Oct 13, 2015 | 67.46 | 70.60 | 66.74 | 68.70 | 2,370,859 | +0.48(+0.70%) |
Oct 12, 2015 | 69.19 | 69.42 | 67.65 | 68.22 | 1,740,997 | -1.22(-1.75%) |
Oct 09, 2015 | 69.73 | 70.70 | 68.32 | 69.44 | 2,211,988 | +0.23(+0.33%) |
Oct 08, 2015 | 66.90 | 70.19 | 66.33 | 69.21 | 2,689,582 | +2.58(+3.87%) |
Oct 07, 2015 | 65.53 | 67.93 | 64.70 | 66.63 | 3,216,468 | +2.13(+3.30%) |
Oct 06, 2015 | 63.17 | 65.08 | 63.07 | 64.50 | 2,299,615 | +1.30(+2.05%) |
Oct 05, 2015 | 59.37 | 63.81 | 59.32 | 63.20 | 2,674,241 | +4.67(+7.98%) |
Oct 02, 2015 | 57.90 | 58.56 | 56.34 | 58.53 | 3,875,477 | -0.19(-0.32%) |