Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 80.33 | 79.83 | 79.83 | 79.83 | 952,137 | -0.88(-1.09%) |
Dec 30, 2015 | 80.99 | 81.24 | 80.69 | 80.70 | 947,060 | -0.34(-0.41%) |
Dec 29, 2015 | 80.76 | 81.25 | 80.66 | 81.04 | 818,440 | +0.67(+0.83%) |
Dec 28, 2015 | 80.12 | 80.53 | 79.89 | 80.37 | 701,691 | -0.13(-0.16%) |
Dec 24, 2015 | 80.61 | 80.50 | 80.50 | 80.50 | 382,796 | -0.51(-0.63%) |
Dec 23, 2015 | 80.68 | 81.02 | 80.47 | 81.00 | 738,042 | +0.64(+0.80%) |
Dec 22, 2015 | 80.03 | 80.54 | 79.40 | 80.36 | 1,405,720 | +0.40(+0.50%) |
Dec 21, 2015 | 79.92 | 80.26 | 79.31 | 79.96 | 1,428,509 | +0.73(+0.92%) |
Dec 18, 2015 | 80.46 | 80.57 | 79.18 | 79.24 | 2,468,703 | -1.63(-2.02%) |
Dec 17, 2015 | 81.38 | 81.52 | 80.55 | 80.87 | 2,368,730 | -0.05(-0.06%) |
Dec 16, 2015 | 79.66 | 81.09 | 79.07 | 80.91 | 2,491,768 | +1.61(+2.03%) |
Dec 15, 2015 | 78.12 | 79.77 | 78.07 | 79.30 | 2,563,294 | +1.75(+2.26%) |
Dec 14, 2015 | 76.64 | 77.56 | 76.28 | 77.55 | 2,312,965 | +0.95(+1.24%) |
Dec 11, 2015 | 77.57 | 78.11 | 75.87 | 76.60 | 3,277,345 | -2.14(-2.72%) |
Dec 10, 2015 | 78.42 | 79.42 | 78.00 | 78.74 | 2,549,406 | +0.56(+0.72%) |
Dec 09, 2015 | 78.83 | 79.76 | 78.01 | 78.18 | 4,767,027 | -0.76(-0.96%) |
Dec 08, 2015 | 78.35 | 79.12 | 77.82 | 78.94 | 3,255,377 | +0.09(+0.12%) |
Dec 07, 2015 | 77.45 | 79.38 | 77.15 | 78.85 | 2,276,513 | +1.41(+1.81%) |
Dec 04, 2015 | 76.15 | 77.52 | 75.98 | 77.44 | 1,487,814 | +1.45(+1.91%) |
Dec 03, 2015 | 76.38 | 76.55 | 75.23 | 75.99 | 2,638,524 | +0.04(+0.05%) |
Dec 02, 2015 | 76.99 | 77.20 | 75.89 | 75.95 | 1,497,562 | -1.12(-1.46%) |
Dec 01, 2015 | 76.38 | 77.11 | 75.94 | 77.08 | 1,825,000 | +0.82(+1.08%) |
Nov 30, 2015 | 77.22 | 77.40 | 76.24 | 76.25 | 2,183,363 | -1.06(-1.37%) |
Nov 27, 2015 | 77.48 | 77.78 | 77.17 | 77.31 | 855,968 | -0.10(-0.13%) |
Nov 25, 2015 | 77.73 | 77.41 | 77.41 | 77.41 | 1,359,644 | +0.12(+0.15%) |
Nov 24, 2015 | 76.79 | 77.68 | 76.53 | 77.30 | 2,210,246 | +0.14(+0.19%) |
Nov 23, 2015 | 76.25 | 77.27 | 76.15 | 77.15 | 1,172,179 | +0.91(+1.20%) |
Nov 20, 2015 | 76.62 | 77.12 | 76.11 | 76.24 | 1,977,622 | -0.15(-0.20%) |
Nov 19, 2015 | 76.00 | 76.66 | 75.83 | 76.39 | 2,001,818 | +0.74(+0.98%) |
Nov 18, 2015 | 74.50 | 75.71 | 74.12 | 75.65 | 1,699,164 | +1.53(+2.06%) |
Nov 17, 2015 | 75.20 | 75.31 | 73.95 | 74.13 | 1,752,127 | -0.89(-1.19%) |
Nov 16, 2015 | 74.67 | 75.19 | 74.34 | 75.02 | 1,551,528 | +0.35(+0.47%) |
Nov 13, 2015 | 75.93 | 75.93 | 74.35 | 74.67 | 2,225,095 | -1.53(-2.00%) |
Nov 12, 2015 | 77.17 | 77.59 | 76.16 | 76.19 | 1,592,275 | -1.34(-1.72%) |
Nov 11, 2015 | 77.75 | 78.31 | 77.22 | 77.53 | 1,479,534 | +0.40(+0.52%) |
Nov 10, 2015 | 76.15 | 77.35 | 76.14 | 77.13 | 1,164,132 | +0.67(+0.87%) |
Nov 09, 2015 | 77.05 | 77.43 | 75.84 | 76.47 | 2,391,950 | -0.92(-1.19%) |
Nov 06, 2015 | 78.14 | 78.43 | 76.37 | 77.39 | 1,847,316 | -0.96(-1.22%) |
Nov 05, 2015 | 77.69 | 78.52 | 77.29 | 78.34 | 1,947,764 | +0.75(+0.97%) |
Nov 04, 2015 | 77.84 | 78.15 | 76.93 | 77.59 | 2,431,700 | -0.84(-1.07%) |
Nov 03, 2015 | 78.53 | 78.62 | 77.36 | 78.43 | 4,788,925 | -0.13(-0.16%) |
Nov 02, 2015 | 76.52 | 79.58 | 76.46 | 78.56 | 9,467,690 | +5.88(+8.09%) |
Oct 30, 2015 | 74.52 | 74.66 | 72.43 | 72.68 | 7,689,101 | -1.61(-2.16%) |
Oct 29, 2015 | 74.74 | 75.37 | 73.97 | 74.29 | 5,524,704 | -0.91(-1.21%) |
Oct 28, 2015 | 75.73 | 76.19 | 75.18 | 75.20 | 2,325,918 | -0.38(-0.50%) |
Oct 27, 2015 | 75.52 | 75.72 | 75.09 | 75.58 | 1,305,241 | -0.20(-0.26%) |
Oct 26, 2015 | 76.07 | 76.37 | 75.44 | 75.78 | 1,458,319 | -0.29(-0.38%) |
Oct 23, 2015 | 76.85 | 76.99 | 75.58 | 76.07 | 2,125,754 | -0.34(-0.45%) |
Oct 22, 2015 | 75.90 | 76.58 | 75.83 | 76.41 | 2,905,217 | +1.13(+1.50%) |
Oct 21, 2015 | 75.87 | 76.14 | 75.18 | 75.28 | 1,531,115 | -0.36(-0.48%) |
Oct 20, 2015 | 75.83 | 76.23 | 75.55 | 75.64 | 1,874,340 | -0.05(-0.07%) |
Oct 19, 2015 | 76.60 | 76.77 | 75.50 | 75.70 | 2,148,523 | -0.88(-1.14%) |
Oct 16, 2015 | 76.54 | 76.89 | 76.09 | 76.57 | 1,142,981 | +0.38(+0.50%) |
Oct 15, 2015 | 75.69 | 76.75 | 75.69 | 76.19 | 2,033,433 | +1.10(+1.47%) |
Oct 14, 2015 | 75.12 | 75.46 | 74.77 | 75.09 | 1,086,722 | +0.07(+0.10%) |
Oct 13, 2015 | 75.93 | 76.05 | 74.93 | 75.02 | 1,506,360 | -1.34(-1.75%) |
Oct 12, 2015 | 76.29 | 76.49 | 75.75 | 76.36 | 1,041,526 | +0.07(+0.09%) |
Oct 09, 2015 | 75.84 | 76.49 | 75.76 | 76.28 | 1,660,351 | +0.49(+0.64%) |
Oct 08, 2015 | 74.74 | 75.85 | 74.35 | 75.80 | 1,393,732 | +0.84(+1.12%) |
Oct 07, 2015 | 75.08 | 75.71 | 74.86 | 74.96 | 2,167,248 | -0.09(-0.12%) |
Oct 06, 2015 | 75.04 | 75.33 | 74.58 | 75.05 | 2,316,441 | +0.00(+0.00%) |
Oct 05, 2015 | 73.98 | 75.16 | 73.56 | 75.05 | 1,719,032 | +1.67(+2.28%) |
Oct 02, 2015 | 72.44 | 73.41 | 71.80 | 73.38 | 2,656,326 | +0.25(+0.35%) |