Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.40 | 76.69 | 76.69 | 76.69 | 372,160 | -1.09(-1.40%) |
Dec 30, 2015 | 77.72 | 78.17 | 77.39 | 77.78 | 306,989 | -0.17(-0.22%) |
Dec 29, 2015 | 77.35 | 78.39 | 76.37 | 77.95 | 383,364 | +1.17(+1.53%) |
Dec 28, 2015 | 75.29 | 76.86 | 74.99 | 76.77 | 506,796 | +1.17(+1.55%) |
Dec 24, 2015 | 75.26 | 75.60 | 75.60 | 75.60 | 109,919 | +0.19(+0.25%) |
Dec 23, 2015 | 75.18 | 75.73 | 74.51 | 75.41 | 271,229 | +0.85(+1.14%) |
Dec 22, 2015 | 73.66 | 74.95 | 73.56 | 74.56 | 355,999 | +1.15(+1.56%) |
Dec 21, 2015 | 71.97 | 73.47 | 71.63 | 73.42 | 493,816 | +1.84(+2.56%) |
Dec 18, 2015 | 71.78 | 73.10 | 71.38 | 71.58 | 1,105,339 | -0.20(-0.27%) |
Dec 17, 2015 | 72.63 | 73.36 | 71.75 | 71.78 | 237,199 | -0.52(-0.72%) |
Dec 16, 2015 | 72.54 | 73.03 | 72.54 | 72.30 | 353,013 | +0.30(+0.41%) |
Dec 15, 2015 | 73.06 | 73.87 | 71.87 | 72.00 | 705,730 | -0.36(-0.50%) |
Dec 14, 2015 | 72.09 | 73.03 | 70.47 | 72.37 | 549,961 | +0.18(+0.25%) |
Dec 11, 2015 | 73.65 | 75.00 | 71.77 | 72.19 | 7,395,284 | -2.57(-3.44%) |
Dec 10, 2015 | 74.56 | 75.51 | 74.13 | 74.76 | 822,956 | +1.37(+1.87%) |
Dec 09, 2015 | 74.07 | 75.00 | 73.14 | 73.39 | 507,891 | -0.84(-1.13%) |
Dec 08, 2015 | 74.36 | 74.72 | 73.82 | 74.23 | 459,900 | -0.71(-0.94%) |
Dec 07, 2015 | 75.39 | 75.88 | 74.49 | 74.94 | 339,120 | -0.43(-0.57%) |
Dec 04, 2015 | 74.59 | 75.69 | 74.55 | 75.37 | 335,000 | +0.73(+0.97%) |
Dec 03, 2015 | 74.57 | 75.52 | 74.01 | 74.64 | 256,588 | +0.10(+0.14%) |
Dec 02, 2015 | 75.23 | 76.36 | 74.40 | 74.54 | 374,305 | -0.70(-0.93%) |
Dec 01, 2015 | 75.43 | 75.59 | 74.42 | 75.23 | 249,596 | +0.27(+0.36%) |
Nov 30, 2015 | 75.51 | 75.79 | 74.69 | 74.96 | 301,559 | -0.24(-0.32%) |
Nov 27, 2015 | 74.75 | 75.64 | 74.53 | 75.21 | 90,275 | +0.34(+0.46%) |
Nov 25, 2015 | 74.83 | 74.86 | 74.86 | 74.86 | 184,416 | +0.33(+0.44%) |
Nov 24, 2015 | 74.67 | 75.33 | 73.84 | 74.54 | 355,620 | -0.89(-1.17%) |
Nov 23, 2015 | 75.97 | 75.97 | 74.14 | 75.42 | 346,388 | -0.33(-0.43%) |
Nov 20, 2015 | 75.70 | 76.24 | 75.24 | 75.75 | 265,197 | +0.55(+0.73%) |
Nov 19, 2015 | 75.04 | 75.42 | 74.31 | 75.20 | 237,783 | -0.13(-0.17%) |
Nov 18, 2015 | 73.56 | 75.52 | 73.07 | 75.33 | 472,250 | +1.94(+2.64%) |
Nov 17, 2015 | 73.19 | 74.17 | 72.43 | 73.39 | 217,041 | +0.10(+0.14%) |
Nov 16, 2015 | 71.41 | 73.39 | 71.11 | 73.29 | 337,089 | +1.69(+2.35%) |
Nov 13, 2015 | 72.19 | 72.81 | 71.56 | 71.60 | 232,086 | -0.99(-1.37%) |
Nov 12, 2015 | 72.68 | 73.91 | 72.37 | 72.59 | 222,844 | -0.71(-0.96%) |
Nov 11, 2015 | 73.31 | 74.01 | 73.04 | 73.30 | 212,261 | +0.06(+0.09%) |
Nov 10, 2015 | 72.30 | 73.28 | 71.93 | 73.23 | 231,460 | +0.73(+1.01%) |
Nov 09, 2015 | 72.60 | 72.82 | 71.28 | 72.50 | 267,358 | -0.37(-0.51%) |
Nov 06, 2015 | 71.15 | 72.99 | 70.59 | 72.87 | 339,595 | +1.57(+2.20%) |
Nov 05, 2015 | 72.66 | 73.99 | 70.56 | 71.30 | 431,653 | -1.11(-1.54%) |
Nov 04, 2015 | 74.95 | 76.03 | 71.89 | 72.42 | 816,592 | -1.45(-1.96%) |
Nov 03, 2015 | 73.03 | 74.26 | 72.33 | 73.86 | 458,879 | +1.09(+1.49%) |
Nov 02, 2015 | 71.92 | 73.25 | 71.61 | 72.78 | 297,541 | +0.83(+1.15%) |
Oct 30, 2015 | 71.86 | 72.30 | 71.29 | 71.95 | 357,466 | +0.14(+0.19%) |
Oct 29, 2015 | 71.76 | 72.24 | 71.45 | 71.81 | 278,108 | -0.41(-0.57%) |
Oct 28, 2015 | 70.33 | 72.24 | 69.98 | 72.22 | 386,473 | +2.00(+2.85%) |
Oct 27, 2015 | 69.90 | 70.35 | 69.80 | 70.22 | 288,319 | -0.10(-0.15%) |
Oct 26, 2015 | 69.88 | 70.52 | 69.56 | 70.32 | 347,619 | +0.31(+0.44%) |
Oct 23, 2015 | 69.98 | 70.33 | 69.31 | 70.01 | 322,504 | +0.84(+1.22%) |
Oct 22, 2015 | 67.39 | 69.23 | 67.18 | 69.17 | 315,845 | +2.07(+3.08%) |
Oct 21, 2015 | 68.75 | 68.75 | 66.79 | 67.10 | 255,768 | -1.28(-1.87%) |
Oct 20, 2015 | 68.94 | 69.11 | 68.14 | 68.38 | 215,732 | -0.65(-0.94%) |
Oct 19, 2015 | 68.44 | 70.21 | 68.26 | 69.03 | 436,361 | +0.37(+0.54%) |
Oct 16, 2015 | 68.66 | 69.08 | 68.37 | 68.66 | 332,274 | +0.03(+0.04%) |
Oct 15, 2015 | 69.36 | 69.44 | 67.84 | 68.63 | 684,218 | -0.72(-1.04%) |
Oct 14, 2015 | 71.30 | 71.44 | 69.34 | 69.36 | 564,601 | -1.86(-2.62%) |
Oct 13, 2015 | 72.51 | 73.02 | 71.17 | 71.22 | 218,682 | -1.36(-1.88%) |
Oct 12, 2015 | 72.38 | 72.80 | 71.97 | 72.58 | 225,772 | +0.64(+0.89%) |
Oct 09, 2015 | 71.65 | 72.33 | 71.65 | 71.94 | 271,729 | +0.12(+0.17%) |
Oct 08, 2015 | 71.46 | 72.47 | 71.18 | 71.82 | 299,919 | +0.06(+0.09%) |
Oct 07, 2015 | 71.05 | 71.81 | 70.14 | 71.76 | 466,455 | +1.13(+1.60%) |
Oct 06, 2015 | 69.71 | 70.84 | 67.74 | 70.63 | 513,243 | +1.10(+1.59%) |
Oct 05, 2015 | 67.32 | 69.75 | 67.23 | 69.52 | 460,143 | +3.19(+4.81%) |
Oct 02, 2015 | 63.98 | 66.33 | 63.11 | 66.33 | 266,572 | +1.69(+2.61%) |