Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 76.36 | 75.81 | 75.81 | 75.81 | 620,280 | -0.80(-1.04%) |
Dec 30, 2015 | 76.82 | 77.22 | 76.42 | 76.61 | 645,122 | -0.32(-0.42%) |
Dec 29, 2015 | 76.48 | 77.14 | 75.99 | 76.93 | 655,492 | +1.16(+1.54%) |
Dec 28, 2015 | 75.57 | 76.00 | 74.85 | 75.77 | 1,558,702 | -0.22(-0.29%) |
Dec 24, 2015 | 75.67 | 75.99 | 75.99 | 75.99 | 925,472 | +0.51(+0.67%) |
Dec 23, 2015 | 75.39 | 75.72 | 74.40 | 75.48 | 1,299,410 | +0.43(+0.57%) |
Dec 22, 2015 | 75.13 | 75.28 | 73.83 | 75.05 | 754,445 | +0.25(+0.33%) |
Dec 21, 2015 | 75.59 | 76.29 | 73.97 | 74.81 | 987,322 | -0.20(-0.27%) |
Dec 18, 2015 | 75.54 | 76.25 | 74.57 | 75.01 | 2,627,381 | -0.92(-1.21%) |
Dec 17, 2015 | 77.52 | 77.60 | 75.78 | 75.93 | 1,231,896 | -1.33(-1.73%) |
Dec 16, 2015 | 77.08 | 77.81 | 75.24 | 77.26 | 1,724,032 | +0.86(+1.13%) |
Dec 15, 2015 | 74.94 | 77.44 | 74.56 | 76.40 | 1,798,862 | +1.88(+2.52%) |
Dec 14, 2015 | 73.27 | 74.87 | 72.97 | 74.52 | 1,625,395 | +1.17(+1.60%) |
Dec 11, 2015 | 73.27 | 74.23 | 72.92 | 73.35 | 1,058,559 | -0.92(-1.25%) |
Dec 10, 2015 | 74.56 | 74.82 | 73.50 | 74.27 | 1,371,035 | +0.99(+1.35%) |
Dec 09, 2015 | 73.59 | 74.85 | 73.04 | 73.29 | 1,092,429 | -0.70(-0.95%) |
Dec 08, 2015 | 73.40 | 74.56 | 72.82 | 73.99 | 990,697 | +0.12(+0.16%) |
Dec 07, 2015 | 74.69 | 75.13 | 73.25 | 73.87 | 1,806,991 | -1.16(-1.54%) |
Dec 04, 2015 | 73.86 | 75.33 | 73.21 | 75.03 | 1,925,847 | +1.09(+1.48%) |
Dec 03, 2015 | 73.58 | 75.51 | 73.44 | 73.93 | 2,380,989 | +0.20(+0.27%) |
Dec 02, 2015 | 73.42 | 74.09 | 73.13 | 73.74 | 1,260,980 | -0.01(-0.01%) |
Dec 01, 2015 | 73.68 | 74.20 | 73.36 | 73.75 | 1,103,502 | +0.50(+0.68%) |
Nov 30, 2015 | 73.64 | 73.79 | 72.72 | 73.25 | 1,444,834 | -0.37(-0.51%) |
Nov 27, 2015 | 73.63 | 74.12 | 73.20 | 73.62 | 628,070 | +0.02(+0.02%) |
Nov 25, 2015 | 73.72 | 73.61 | 73.61 | 73.61 | 965,729 | -0.19(-0.25%) |
Nov 24, 2015 | 74.64 | 74.64 | 72.81 | 73.79 | 2,408,217 | -1.62(-2.15%) |
Nov 23, 2015 | 75.52 | 76.65 | 74.99 | 75.41 | 2,259,650 | -0.16(-0.21%) |
Nov 20, 2015 | 75.60 | 76.36 | 74.78 | 75.57 | 2,435,976 | +0.38(+0.51%) |
Nov 19, 2015 | 74.30 | 75.78 | 73.86 | 75.19 | 2,833,093 | +0.77(+1.04%) |
Nov 18, 2015 | 70.14 | 74.49 | 70.08 | 74.41 | 3,636,626 | +4.94(+7.12%) |
Nov 17, 2015 | 69.69 | 70.80 | 68.85 | 69.47 | 1,706,170 | -0.38(-0.55%) |
Nov 16, 2015 | 68.92 | 69.86 | 67.39 | 69.85 | 2,118,258 | +0.53(+0.77%) |
Nov 13, 2015 | 69.91 | 70.39 | 68.30 | 69.32 | 2,301,199 | -1.07(-1.52%) |
Nov 12, 2015 | 70.40 | 71.60 | 69.93 | 70.39 | 1,848,450 | -0.52(-0.74%) |
Nov 11, 2015 | 70.23 | 72.15 | 69.49 | 70.91 | 2,479,620 | +1.24(+1.77%) |
Nov 10, 2015 | 68.40 | 69.83 | 68.29 | 69.67 | 2,584,395 | +1.09(+1.59%) |
Nov 09, 2015 | 67.98 | 69.05 | 66.53 | 68.58 | 4,108,887 | -0.27(-0.39%) |
Nov 06, 2015 | 66.24 | 69.34 | 65.42 | 68.85 | 9,471,366 | -5.06(-6.85%) |
Nov 05, 2015 | 74.65 | 75.20 | 73.60 | 73.91 | 3,705,291 | +0.44(+0.59%) |
Nov 04, 2015 | 72.75 | 73.99 | 72.59 | 73.47 | 1,658,493 | +0.33(+0.45%) |
Nov 03, 2015 | 74.09 | 74.73 | 72.97 | 73.14 | 2,484,269 | -0.81(-1.09%) |
Nov 02, 2015 | 74.41 | 74.45 | 73.16 | 73.95 | 1,812,938 | -0.55(-0.74%) |
Oct 30, 2015 | 72.27 | 75.32 | 71.82 | 74.50 | 2,453,867 | +2.53(+3.52%) |
Oct 29, 2015 | 72.26 | 72.94 | 71.80 | 71.97 | 2,002,531 | -0.33(-0.46%) |
Oct 28, 2015 | 72.72 | 73.23 | 71.92 | 72.30 | 1,812,546 | -0.41(-0.56%) |
Oct 27, 2015 | 72.91 | 73.33 | 71.80 | 72.71 | 1,569,173 | -1.68(-2.26%) |
Oct 26, 2015 | 73.77 | 74.76 | 73.39 | 74.39 | 1,632,562 | +0.67(+0.90%) |
Oct 23, 2015 | 75.65 | 75.72 | 73.19 | 73.72 | 2,819,297 | -0.59(-0.79%) |
Oct 22, 2015 | 73.28 | 74.44 | 72.45 | 74.31 | 2,086,954 | +1.24(+1.69%) |
Oct 21, 2015 | 75.41 | 75.41 | 72.92 | 73.07 | 1,531,526 | -1.85(-2.47%) |
Oct 20, 2015 | 74.97 | 75.66 | 74.20 | 74.92 | 1,807,156 | +0.10(+0.13%) |
Oct 19, 2015 | 74.16 | 75.73 | 73.39 | 74.82 | 2,603,845 | +0.84(+1.13%) |
Oct 16, 2015 | 74.43 | 74.45 | 72.11 | 73.99 | 2,853,986 | -0.14(-0.19%) |
Oct 15, 2015 | 74.00 | 74.30 | 70.98 | 74.13 | 5,619,745 | -0.32(-0.43%) |
Oct 14, 2015 | 72.90 | 75.14 | 69.54 | 74.45 | 22,406,520 | +15.14(+25.54%) |
Oct 13, 2015 | 59.70 | 60.74 | 59.07 | 59.31 | 921,678 | -0.70(-1.17%) |
Oct 12, 2015 | 60.48 | 60.92 | 59.32 | 60.01 | 876,250 | -0.44(-0.74%) |
Oct 09, 2015 | 61.66 | 61.70 | 60.09 | 60.45 | 1,675,070 | -1.42(-2.30%) |
Oct 08, 2015 | 59.94 | 61.94 | 59.94 | 61.88 | 1,195,726 | +1.65(+2.73%) |
Oct 07, 2015 | 59.75 | 60.85 | 58.82 | 60.23 | 1,074,984 | +0.79(+1.33%) |
Oct 06, 2015 | 59.76 | 60.61 | 59.37 | 59.44 | 1,703,755 | -0.36(-0.59%) |
Oct 05, 2015 | 59.85 | 60.28 | 59.41 | 59.79 | 1,376,977 | +0.78(+1.33%) |
Oct 02, 2015 | 56.23 | 59.01 | 56.09 | 59.01 | 1,432,500 | +1.98(+3.48%) |