Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 79.65 | 79.20 | 79.20 | 79.20 | 1,430,243 | -0.83(-1.04%) |
Dec 30, 2015 | 80.42 | 80.51 | 79.97 | 80.04 | 776,140 | -0.58(-0.72%) |
Dec 29, 2015 | 80.18 | 80.76 | 80.18 | 80.62 | 1,811,944 | +0.89(+1.12%) |
Dec 28, 2015 | 79.51 | 79.72 | 79.26 | 79.72 | 822,390 | -0.12(-0.15%) |
Dec 24, 2015 | 79.91 | 79.85 | 79.85 | 79.85 | 596,385 | -0.17(-0.21%) |
Dec 23, 2015 | 79.63 | 80.07 | 79.54 | 80.01 | 3,463,753 | +0.87(+1.10%) |
Dec 22, 2015 | 78.89 | 79.27 | 78.46 | 79.14 | 1,418,514 | +0.68(+0.87%) |
Dec 21, 2015 | 78.46 | 78.58 | 77.82 | 78.46 | 1,227,250 | +0.65(+0.83%) |
Dec 18, 2015 | 79.01 | 79.15 | 77.81 | 77.81 | 2,332,510 | -1.61(-2.02%) |
Dec 17, 2015 | 80.83 | 80.83 | 79.37 | 79.42 | 2,060,883 | -1.17(-1.45%) |
Dec 16, 2015 | 79.99 | 80.75 | 79.27 | 80.58 | 3,562,279 | +1.17(+1.47%) |
Dec 15, 2015 | 79.24 | 79.86 | 79.23 | 79.42 | 1,724,974 | +0.81(+1.03%) |
Dec 14, 2015 | 78.01 | 78.62 | 77.33 | 78.61 | 3,437,858 | +0.56(+0.72%) |
Dec 11, 2015 | 78.68 | 78.92 | 77.92 | 78.04 | 2,492,961 | -1.58(-1.99%) |
Dec 10, 2015 | 79.46 | 80.26 | 79.37 | 79.62 | 1,129,353 | +0.21(+0.26%) |
Dec 09, 2015 | 79.78 | 80.67 | 78.93 | 79.42 | 2,657,429 | -0.62(-0.78%) |
Dec 08, 2015 | 79.84 | 80.45 | 79.59 | 80.04 | 997,598 | -0.54(-0.68%) |
Dec 07, 2015 | 80.83 | 80.90 | 80.12 | 80.58 | 610,040 | -0.44(-0.54%) |
Dec 04, 2015 | 79.55 | 81.20 | 79.55 | 81.02 | 1,713,266 | +1.61(+2.02%) |
Dec 03, 2015 | 80.76 | 80.76 | 79.11 | 79.42 | 1,387,545 | -1.11(-1.38%) |
Dec 02, 2015 | 81.31 | 81.46 | 80.40 | 80.53 | 1,608,678 | -0.77(-0.95%) |
Dec 01, 2015 | 80.77 | 81.34 | 80.71 | 81.30 | 719,178 | +0.80(+1.00%) |
Nov 30, 2015 | 81.01 | 81.01 | 80.46 | 80.50 | 884,800 | -0.39(-0.48%) |
Nov 27, 2015 | 80.81 | 80.99 | 80.66 | 80.89 | 158,372 | +0.05(+0.06%) |
Nov 25, 2015 | 80.95 | 80.83 | 80.83 | 80.83 | 671,856 | -0.06(-0.07%) |
Nov 24, 2015 | 80.35 | 81.08 | 80.17 | 80.90 | 552,304 | +0.13(+0.16%) |
Nov 23, 2015 | 80.96 | 81.15 | 80.58 | 80.77 | 481,016 | -0.21(-0.26%) |
Nov 20, 2015 | 81.09 | 81.31 | 80.82 | 80.97 | 561,403 | +0.26(+0.32%) |
Nov 19, 2015 | 80.73 | 80.94 | 80.60 | 80.71 | 908,567 | -0.07(-0.09%) |
Nov 18, 2015 | 79.67 | 80.83 | 79.67 | 80.78 | 3,199,777 | +1.37(+1.73%) |
Nov 17, 2015 | 79.75 | 80.03 | 79.24 | 79.41 | 1,380,708 | -0.08(-0.10%) |
Nov 16, 2015 | 78.10 | 79.50 | 78.10 | 79.49 | 909,576 | +1.15(+1.47%) |
Nov 13, 2015 | 79.07 | 79.21 | 78.28 | 78.34 | 1,147,716 | -0.98(-1.23%) |
Nov 12, 2015 | 79.93 | 80.11 | 79.27 | 79.31 | 1,116,247 | -1.05(-1.31%) |
Nov 11, 2015 | 80.77 | 80.89 | 80.35 | 80.37 | 449,743 | -0.24(-0.30%) |
Nov 10, 2015 | 80.24 | 80.65 | 80.11 | 80.61 | 745,949 | +0.10(+0.13%) |
Nov 09, 2015 | 80.94 | 81.02 | 80.08 | 80.51 | 489,809 | -0.78(-0.96%) |
Nov 06, 2015 | 81.09 | 81.29 | 80.64 | 81.28 | 1,138,516 | +0.10(+0.13%) |
Nov 05, 2015 | 81.32 | 81.55 | 80.84 | 81.18 | 799,849 | -0.11(-0.14%) |
Nov 04, 2015 | 81.70 | 81.70 | 81.05 | 81.29 | 696,091 | -0.22(-0.28%) |
Nov 03, 2015 | 81.01 | 81.77 | 80.94 | 81.52 | 511,669 | +0.31(+0.38%) |
Nov 02, 2015 | 80.36 | 81.26 | 80.36 | 81.21 | 657,661 | +0.99(+1.23%) |
Oct 30, 2015 | 80.87 | 80.89 | 80.22 | 80.22 | 1,982,270 | -0.60(-0.75%) |
Oct 29, 2015 | 80.62 | 80.94 | 80.57 | 80.83 | 3,035,275 | +0.00(+0.00%) |
Oct 28, 2015 | 80.12 | 80.83 | 79.75 | 80.83 | 1,698,229 | +0.93(+1.17%) |
Oct 27, 2015 | 79.74 | 80.07 | 79.66 | 79.89 | 770,920 | -0.10(-0.13%) |
Oct 26, 2015 | 80.07 | 80.14 | 79.86 | 80.00 | 680,254 | -0.18(-0.23%) |
Oct 23, 2015 | 80.16 | 80.39 | 79.76 | 80.18 | 1,932,689 | +1.24(+1.57%) |
Oct 22, 2015 | 77.99 | 79.03 | 77.95 | 78.94 | 1,522,956 | +1.38(+1.78%) |
Oct 21, 2015 | 78.14 | 78.21 | 77.47 | 77.56 | 967,943 | -0.34(-0.43%) |
Oct 20, 2015 | 77.91 | 78.19 | 77.71 | 77.90 | 513,158 | -0.17(-0.22%) |
Oct 19, 2015 | 77.68 | 78.11 | 77.58 | 78.07 | 849,151 | +0.10(+0.13%) |
Oct 16, 2015 | 77.81 | 78.02 | 77.51 | 77.97 | 2,941,954 | +0.35(+0.46%) |
Oct 15, 2015 | 76.63 | 77.61 | 76.60 | 77.61 | 1,777,546 | +1.24(+1.63%) |
Oct 14, 2015 | 76.72 | 76.93 | 76.22 | 76.37 | 635,806 | -0.39(-0.51%) |
Oct 13, 2015 | 76.77 | 77.40 | 76.69 | 76.76 | 1,044,664 | -0.41(-0.54%) |
Oct 12, 2015 | 77.08 | 77.21 | 76.91 | 77.17 | 428,018 | +0.10(+0.12%) |
Oct 09, 2015 | 77.15 | 77.29 | 76.80 | 77.08 | 1,104,296 | +0.09(+0.12%) |
Oct 08, 2015 | 76.15 | 77.11 | 76.00 | 76.98 | 1,508,854 | +0.60(+0.78%) |
Oct 07, 2015 | 76.25 | 76.57 | 75.70 | 76.38 | 1,109,057 | +0.61(+0.81%) |
Oct 06, 2015 | 75.86 | 76.14 | 75.46 | 75.77 | 713,067 | -0.13(-0.17%) |
Oct 05, 2015 | 75.10 | 76.00 | 75.10 | 75.90 | 1,087,732 | +1.30(+1.75%) |
Oct 02, 2015 | 72.64 | 74.60 | 72.36 | 74.60 | 2,336,785 | +1.09(+1.48%) |