Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 74.20 | 73.57 | 73.57 | 73.57 | 731,159 | -0.68(-0.92%) |
Dec 30, 2015 | 73.74 | 74.54 | 72.96 | 74.25 | 662,347 | +0.44(+0.60%) |
Dec 29, 2015 | 73.83 | 74.23 | 73.41 | 73.81 | 887,717 | +0.40(+0.55%) |
Dec 28, 2015 | 72.97 | 73.52 | 72.63 | 73.41 | 395,504 | +0.26(+0.35%) |
Dec 24, 2015 | 73.12 | 73.15 | 73.15 | 73.15 | 495,791 | -0.05(-0.06%) |
Dec 23, 2015 | 71.79 | 73.30 | 71.79 | 73.19 | 1,219,831 | +1.73(+2.43%) |
Dec 22, 2015 | 71.57 | 71.94 | 71.15 | 71.46 | 994,986 | +0.28(+0.40%) |
Dec 21, 2015 | 72.07 | 72.38 | 70.76 | 71.18 | 978,165 | -0.14(-0.20%) |
Dec 18, 2015 | 72.50 | 72.95 | 71.27 | 71.32 | 1,582,344 | -1.64(-2.24%) |
Dec 17, 2015 | 74.09 | 74.35 | 72.66 | 72.95 | 1,206,973 | -1.01(-1.36%) |
Dec 16, 2015 | 73.26 | 74.11 | 72.65 | 73.96 | 851,889 | +1.04(+1.43%) |
Dec 15, 2015 | 72.73 | 73.28 | 72.38 | 72.92 | 926,467 | +0.81(+1.12%) |
Dec 14, 2015 | 72.40 | 72.59 | 71.32 | 72.11 | 1,093,341 | -0.27(-0.38%) |
Dec 11, 2015 | 72.64 | 73.12 | 71.83 | 72.39 | 1,021,141 | -0.72(-0.98%) |
Dec 10, 2015 | 74.66 | 74.76 | 73.01 | 73.10 | 1,211,385 | -1.38(-1.86%) |
Dec 09, 2015 | 73.96 | 75.20 | 73.63 | 74.49 | 1,151,584 | +0.03(+0.03%) |
Dec 08, 2015 | 75.30 | 75.80 | 74.22 | 74.46 | 1,473,137 | -0.58(-0.78%) |
Dec 07, 2015 | 76.01 | 76.05 | 74.75 | 75.04 | 1,023,244 | -1.19(-1.56%) |
Dec 04, 2015 | 75.83 | 76.64 | 75.67 | 76.23 | 1,200,645 | +1.00(+1.33%) |
Dec 03, 2015 | 75.95 | 76.18 | 74.75 | 75.23 | 1,026,922 | -0.94(-1.23%) |
Dec 02, 2015 | 77.79 | 78.16 | 76.05 | 76.17 | 862,582 | -1.82(-2.34%) |
Dec 01, 2015 | 76.76 | 78.05 | 76.76 | 78.00 | 707,919 | +1.59(+2.08%) |
Nov 30, 2015 | 77.22 | 77.59 | 76.32 | 76.40 | 999,111 | -0.54(-0.71%) |
Nov 27, 2015 | 76.43 | 77.39 | 76.16 | 76.95 | 259,845 | +0.41(+0.53%) |
Nov 25, 2015 | 76.20 | 76.54 | 76.54 | 76.54 | 539,219 | +0.47(+0.62%) |
Nov 24, 2015 | 76.59 | 76.60 | 75.60 | 76.07 | 1,173,984 | -0.86(-1.12%) |
Nov 23, 2015 | 77.13 | 77.57 | 76.58 | 76.93 | 768,309 | -0.27(-0.35%) |
Nov 20, 2015 | 76.88 | 77.54 | 76.87 | 77.20 | 584,062 | +0.60(+0.79%) |
Nov 19, 2015 | 76.51 | 77.07 | 76.05 | 76.60 | 417,714 | +0.27(+0.35%) |
Nov 18, 2015 | 75.76 | 76.38 | 75.21 | 76.33 | 468,275 | +0.85(+1.12%) |
Nov 17, 2015 | 74.95 | 76.34 | 74.57 | 75.48 | 773,443 | +0.39(+0.53%) |
Nov 16, 2015 | 74.46 | 75.09 | 74.07 | 75.09 | 590,580 | +0.54(+0.73%) |
Nov 13, 2015 | 75.74 | 76.03 | 74.46 | 74.55 | 575,383 | -0.50(-0.67%) |
Nov 12, 2015 | 75.58 | 75.70 | 74.93 | 75.05 | 554,270 | -0.77(-1.02%) |
Nov 11, 2015 | 75.90 | 76.17 | 75.39 | 75.82 | 548,184 | +0.09(+0.12%) |
Nov 10, 2015 | 74.32 | 75.83 | 74.15 | 75.73 | 731,469 | +1.48(+2.00%) |
Nov 09, 2015 | 74.86 | 75.00 | 73.60 | 74.25 | 705,762 | -0.96(-1.28%) |
Nov 06, 2015 | 77.07 | 77.07 | 74.53 | 75.21 | 1,024,613 | -2.52(-3.25%) |
Nov 05, 2015 | 77.43 | 78.11 | 76.94 | 77.74 | 601,628 | +0.21(+0.27%) |
Nov 04, 2015 | 77.77 | 78.03 | 77.21 | 77.53 | 807,510 | -0.06(-0.08%) |
Nov 03, 2015 | 78.57 | 78.90 | 77.44 | 77.59 | 1,022,638 | -1.22(-1.54%) |
Nov 02, 2015 | 76.80 | 78.87 | 76.59 | 78.81 | 965,616 | +2.06(+2.68%) |
Oct 30, 2015 | 77.31 | 77.63 | 76.73 | 76.75 | 1,134,324 | -0.36(-0.47%) |
Oct 29, 2015 | 76.56 | 77.24 | 76.45 | 77.11 | 687,376 | +0.37(+0.48%) |
Oct 28, 2015 | 76.79 | 77.33 | 75.23 | 76.75 | 827,904 | +0.00(+0.00%) |
Oct 27, 2015 | 76.39 | 76.91 | 75.93 | 76.75 | 1,023,015 | +0.24(+0.31%) |
Oct 26, 2015 | 76.36 | 76.55 | 75.59 | 76.51 | 1,190,515 | +0.36(+0.48%) |
Oct 23, 2015 | 77.18 | 77.41 | 75.79 | 76.14 | 1,858,456 | -1.01(-1.31%) |
Oct 22, 2015 | 76.12 | 78.13 | 76.12 | 77.15 | 1,860,119 | +1.11(+1.46%) |
Oct 21, 2015 | 76.99 | 77.19 | 75.87 | 76.04 | 903,188 | -0.53(-0.69%) |
Oct 20, 2015 | 76.75 | 77.38 | 76.05 | 76.57 | 748,358 | -0.43(-0.55%) |
Oct 19, 2015 | 75.87 | 77.05 | 75.87 | 77.00 | 704,590 | +0.90(+1.18%) |
Oct 16, 2015 | 75.58 | 76.36 | 75.15 | 76.10 | 1,123,648 | +0.83(+1.11%) |
Oct 15, 2015 | 73.95 | 75.29 | 72.10 | 75.26 | 860,644 | +1.61(+2.19%) |
Oct 14, 2015 | 73.83 | 74.38 | 72.29 | 73.65 | 1,039,552 | -0.06(-0.08%) |
Oct 13, 2015 | 73.91 | 74.41 | 73.32 | 73.71 | 733,565 | -0.44(-0.59%) |
Oct 12, 2015 | 74.06 | 74.49 | 73.45 | 74.15 | 796,330 | +0.24(+0.32%) |
Oct 09, 2015 | 73.89 | 73.96 | 73.16 | 73.91 | 575,096 | +0.02(+0.03%) |
Oct 08, 2015 | 73.61 | 73.94 | 73.05 | 73.89 | 758,391 | +0.25(+0.33%) |
Oct 07, 2015 | 73.10 | 73.67 | 72.85 | 73.65 | 994,481 | +1.09(+1.51%) |
Oct 06, 2015 | 72.28 | 72.96 | 71.90 | 72.55 | 487,284 | +0.23(+0.31%) |
Oct 05, 2015 | 71.07 | 72.35 | 70.98 | 72.33 | 528,615 | +1.38(+1.94%) |
Oct 02, 2015 | 69.62 | 70.98 | 69.38 | 70.95 | 678,260 | +0.71(+1.00%) |