Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 82.04 | 81.53 | 81.53 | 81.53 | 5,786,495 | -0.84(-1.02%) |
Dec 30, 2015 | 82.63 | 82.81 | 82.17 | 82.37 | 4,847,848 | -0.20(-0.24%) |
Dec 29, 2015 | 82.02 | 82.69 | 82.02 | 82.57 | 5,329,599 | +0.64(+0.78%) |
Dec 28, 2015 | 81.89 | 82.12 | 81.69 | 81.92 | 5,119,164 | -0.40(-0.48%) |
Dec 24, 2015 | 81.84 | 82.32 | 82.32 | 82.32 | 3,208,237 | +0.18(+0.22%) |
Dec 23, 2015 | 81.84 | 82.28 | 81.54 | 82.14 | 6,969,561 | +0.62(+0.76%) |
Dec 22, 2015 | 80.88 | 81.65 | 80.28 | 81.52 | 7,032,321 | +0.90(+1.11%) |
Dec 21, 2015 | 81.22 | 81.69 | 80.04 | 80.62 | 10,485,313 | -0.29(-0.36%) |
Dec 18, 2015 | 81.81 | 81.81 | 80.92 | 80.92 | 18,856,602 | -1.34(-1.63%) |
Dec 17, 2015 | 83.46 | 83.54 | 82.25 | 82.26 | 11,012,852 | -1.28(-1.53%) |
Dec 16, 2015 | 83.05 | 83.72 | 82.16 | 83.53 | 10,303,461 | +0.89(+1.08%) |
Dec 15, 2015 | 81.47 | 83.09 | 81.47 | 82.65 | 11,696,345 | +1.57(+1.94%) |
Dec 14, 2015 | 80.67 | 81.13 | 79.99 | 81.07 | 13,406,716 | +0.37(+0.46%) |
Dec 11, 2015 | 81.25 | 81.25 | 80.50 | 80.70 | 9,823,342 | -0.76(-0.94%) |
Dec 10, 2015 | 81.19 | 82.02 | 80.80 | 81.46 | 8,160,432 | +0.39(+0.48%) |
Dec 09, 2015 | 81.07 | 82.02 | 80.69 | 81.07 | 10,012,916 | -0.21(-0.26%) |
Dec 08, 2015 | 81.73 | 81.94 | 80.88 | 81.29 | 10,086,290 | -0.71(-0.87%) |
Dec 07, 2015 | 81.44 | 82.14 | 81.43 | 82.00 | 9,150,982 | +0.29(+0.36%) |
Dec 04, 2015 | 80.48 | 81.75 | 80.38 | 81.71 | 9,884,879 | +1.71(+2.14%) |
Dec 03, 2015 | 81.17 | 81.25 | 79.61 | 79.99 | 15,130,529 | -1.00(-1.23%) |
Dec 02, 2015 | 81.35 | 81.69 | 80.95 | 80.99 | 8,345,349 | -0.25(-0.30%) |
Dec 01, 2015 | 80.74 | 81.34 | 80.26 | 81.24 | 9,507,645 | +0.89(+1.11%) |
Nov 30, 2015 | 81.34 | 81.34 | 80.35 | 80.35 | 11,307,331 | -0.90(-1.10%) |
Nov 27, 2015 | 81.18 | 81.45 | 80.79 | 81.25 | 2,965,668 | +0.33(+0.40%) |
Nov 25, 2015 | 81.09 | 80.92 | 80.92 | 80.92 | 6,804,795 | -0.06(-0.08%) |
Nov 24, 2015 | 80.80 | 81.58 | 80.80 | 80.99 | 9,440,105 | -0.58(-0.71%) |
Nov 23, 2015 | 81.26 | 81.75 | 81.11 | 81.57 | 8,479,982 | +0.23(+0.28%) |
Nov 20, 2015 | 81.34 | 81.59 | 81.11 | 81.34 | 9,665,809 | +0.59(+0.73%) |
Nov 19, 2015 | 80.88 | 80.90 | 80.41 | 80.75 | 6,551,312 | -0.14(-0.18%) |
Nov 18, 2015 | 79.99 | 80.99 | 79.82 | 80.89 | 9,055,707 | +0.92(+1.15%) |
Nov 17, 2015 | 79.84 | 80.13 | 79.48 | 79.97 | 6,503,535 | +0.22(+0.28%) |
Nov 16, 2015 | 79.09 | 79.80 | 78.82 | 79.75 | 7,303,643 | +1.06(+1.34%) |
Nov 13, 2015 | 78.82 | 79.52 | 78.58 | 78.69 | 10,810,873 | -0.31(-0.39%) |
Nov 12, 2015 | 79.68 | 80.05 | 78.96 | 79.00 | 8,781,451 | -1.25(-1.56%) |
Nov 11, 2015 | 80.19 | 80.64 | 79.97 | 80.25 | 7,976,909 | +0.32(+0.40%) |
Nov 10, 2015 | 79.57 | 80.17 | 79.32 | 79.93 | 6,490,689 | +0.48(+0.60%) |
Nov 09, 2015 | 79.88 | 80.04 | 79.22 | 79.45 | 8,405,733 | -0.85(-1.06%) |
Nov 06, 2015 | 80.02 | 80.30 | 79.46 | 80.30 | 7,896,135 | -0.32(-0.40%) |
Nov 05, 2015 | 80.56 | 80.75 | 79.91 | 80.62 | 8,307,943 | +0.31(+0.38%) |
Nov 04, 2015 | 80.28 | 80.67 | 80.12 | 80.32 | 7,097,993 | -0.02(-0.02%) |
Nov 03, 2015 | 80.24 | 80.59 | 79.66 | 80.33 | 7,906,152 | -0.17(-0.21%) |
Nov 02, 2015 | 79.72 | 80.63 | 79.45 | 80.50 | 7,993,638 | +0.90(+1.13%) |
Oct 30, 2015 | 79.99 | 80.46 | 79.58 | 79.60 | 13,352,926 | -0.27(-0.34%) |
Oct 29, 2015 | 79.16 | 79.99 | 78.88 | 79.87 | 8,047,927 | +0.70(+0.89%) |
Oct 28, 2015 | 79.14 | 79.16 | 78.39 | 79.16 | 9,209,944 | +0.23(+0.29%) |
Oct 27, 2015 | 78.72 | 79.50 | 78.55 | 78.94 | 11,274,944 | +0.20(+0.25%) |
Oct 26, 2015 | 78.83 | 79.01 | 78.38 | 78.74 | 9,597,487 | -0.29(-0.37%) |
Oct 23, 2015 | 78.69 | 79.48 | 78.42 | 79.03 | 11,650,273 | +0.61(+0.78%) |
Oct 22, 2015 | 77.09 | 78.64 | 76.53 | 78.42 | 12,550,139 | +1.50(+1.95%) |
Oct 21, 2015 | 76.93 | 77.38 | 76.48 | 76.92 | 9,003,155 | +0.03(+0.04%) |
Oct 20, 2015 | 77.17 | 77.41 | 76.67 | 76.89 | 7,668,533 | -0.28(-0.36%) |
Oct 19, 2015 | 77.25 | 77.37 | 76.67 | 77.16 | 11,074,741 | -0.24(-0.31%) |
Oct 16, 2015 | 77.11 | 77.46 | 76.74 | 77.40 | 12,051,841 | +0.86(+1.12%) |
Oct 15, 2015 | 74.85 | 76.70 | 74.74 | 76.54 | 12,136,164 | +2.06(+2.77%) |
Oct 14, 2015 | 75.01 | 75.60 | 74.15 | 74.48 | 11,273,276 | -0.72(-0.96%) |
Oct 13, 2015 | 74.68 | 75.82 | 74.30 | 75.20 | 16,198,007 | -0.43(-0.56%) |
Oct 12, 2015 | 74.90 | 76.01 | 74.83 | 75.63 | 11,367,999 | +0.49(+0.65%) |
Oct 09, 2015 | 74.96 | 75.60 | 74.67 | 75.14 | 10,483,555 | +0.23(+0.30%) |
Oct 08, 2015 | 74.62 | 75.00 | 73.91 | 74.91 | 8,999,811 | +0.08(+0.11%) |
Oct 07, 2015 | 74.26 | 75.18 | 73.62 | 74.83 | 12,015,138 | +1.23(+1.67%) |
Oct 06, 2015 | 74.47 | 74.58 | 72.95 | 73.60 | 10,617,547 | -1.06(-1.41%) |
Oct 05, 2015 | 74.21 | 74.71 | 74.12 | 74.66 | 11,955,272 | +0.65(+0.88%) |
Oct 02, 2015 | 72.59 | 74.04 | 72.36 | 74.00 | 10,621,144 | +0.60(+0.82%) |