Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 81.43 | 81.09 | 81.09 | 81.09 | 3,118,055 | -0.62(-0.76%) |
Dec 30, 2015 | 82.12 | 82.23 | 81.64 | 81.71 | 2,513,161 | -0.62(-0.75%) |
Dec 29, 2015 | 82.06 | 82.42 | 81.98 | 82.33 | 4,351,401 | +0.80(+0.99%) |
Dec 28, 2015 | 81.49 | 81.55 | 81.06 | 81.53 | 4,031,719 | -0.36(-0.44%) |
Dec 24, 2015 | 81.96 | 81.88 | 81.88 | 81.88 | 1,818,312 | -0.17(-0.20%) |
Dec 23, 2015 | 81.19 | 82.08 | 81.14 | 82.05 | 4,192,645 | +1.31(+1.62%) |
Dec 22, 2015 | 80.33 | 80.88 | 79.86 | 80.74 | 5,559,848 | +0.81(+1.01%) |
Dec 21, 2015 | 79.85 | 80.04 | 79.31 | 79.94 | 4,572,191 | +0.62(+0.78%) |
Dec 18, 2015 | 80.38 | 80.41 | 79.32 | 79.32 | 6,133,931 | -1.42(-1.76%) |
Dec 17, 2015 | 82.14 | 82.18 | 80.73 | 80.74 | 4,848,884 | -1.26(-1.54%) |
Dec 16, 2015 | 81.44 | 82.15 | 80.81 | 82.00 | 5,121,382 | +1.04(+1.28%) |
Dec 15, 2015 | 80.49 | 81.27 | 80.40 | 80.97 | 5,954,453 | +1.24(+1.56%) |
Dec 14, 2015 | 79.63 | 79.88 | 78.78 | 79.72 | 6,723,051 | +0.20(+0.25%) |
Dec 11, 2015 | 80.15 | 80.40 | 79.40 | 79.53 | 5,192,517 | -1.56(-1.93%) |
Dec 10, 2015 | 81.04 | 81.72 | 80.81 | 81.09 | 5,693,783 | +0.16(+0.19%) |
Dec 09, 2015 | 81.06 | 82.23 | 80.42 | 80.93 | 5,356,311 | -0.32(-0.40%) |
Dec 08, 2015 | 81.27 | 81.84 | 80.97 | 81.25 | 3,517,378 | -0.91(-1.10%) |
Dec 07, 2015 | 82.57 | 82.57 | 81.71 | 82.16 | 3,732,547 | -0.73(-0.88%) |
Dec 04, 2015 | 81.72 | 83.03 | 81.57 | 82.89 | 4,477,337 | +1.33(+1.62%) |
Dec 03, 2015 | 82.93 | 82.93 | 81.26 | 81.57 | 5,286,967 | -1.13(-1.36%) |
Dec 02, 2015 | 83.70 | 83.81 | 82.57 | 82.69 | 2,609,021 | -1.06(-1.27%) |
Dec 01, 2015 | 83.15 | 83.82 | 83.13 | 83.76 | 3,830,741 | +0.84(+1.01%) |
Nov 30, 2015 | 83.20 | 83.28 | 82.88 | 82.92 | 6,080,081 | -0.17(-0.21%) |
Nov 27, 2015 | 82.97 | 83.20 | 82.83 | 83.09 | 796,798 | +0.06(+0.07%) |
Nov 25, 2015 | 83.18 | 83.03 | 83.03 | 83.03 | 2,728,172 | -0.14(-0.17%) |
Nov 24, 2015 | 82.39 | 83.36 | 82.31 | 83.17 | 2,832,190 | +0.32(+0.39%) |
Nov 23, 2015 | 82.93 | 83.20 | 82.66 | 82.85 | 2,819,513 | -0.09(-0.11%) |
Nov 20, 2015 | 83.17 | 83.39 | 82.82 | 82.94 | 2,367,383 | +0.06(+0.07%) |
Nov 19, 2015 | 82.87 | 83.07 | 82.67 | 82.88 | 2,553,257 | -0.07(-0.09%) |
Nov 18, 2015 | 81.85 | 83.05 | 81.82 | 82.96 | 2,985,928 | +1.15(+1.41%) |
Nov 17, 2015 | 82.13 | 82.50 | 81.59 | 81.81 | 3,959,169 | -0.21(-0.25%) |
Nov 16, 2015 | 80.55 | 82.03 | 80.55 | 82.01 | 2,965,922 | +1.26(+1.56%) |
Nov 13, 2015 | 81.10 | 81.34 | 80.62 | 80.75 | 2,600,426 | -0.63(-0.77%) |
Nov 12, 2015 | 82.20 | 82.29 | 81.33 | 81.38 | 3,752,256 | -1.28(-1.55%) |
Nov 11, 2015 | 83.20 | 83.26 | 82.65 | 82.66 | 2,733,437 | -0.44(-0.53%) |
Nov 10, 2015 | 82.66 | 83.16 | 82.54 | 83.11 | 3,671,345 | +0.33(+0.40%) |
Nov 09, 2015 | 83.39 | 83.47 | 82.38 | 82.78 | 1,745,851 | -0.83(-0.99%) |
Nov 06, 2015 | 83.49 | 83.77 | 82.99 | 83.61 | 3,504,687 | +0.00(+0.00%) |
Nov 05, 2015 | 83.86 | 83.95 | 83.24 | 83.61 | 2,972,600 | -0.22(-0.27%) |
Nov 04, 2015 | 84.25 | 84.28 | 83.57 | 83.83 | 2,113,341 | -0.27(-0.32%) |
Nov 03, 2015 | 83.54 | 84.39 | 83.53 | 84.10 | 2,447,661 | +0.38(+0.45%) |
Nov 02, 2015 | 82.61 | 83.89 | 82.60 | 83.72 | 2,322,992 | +1.18(+1.43%) |
Oct 30, 2015 | 83.10 | 83.20 | 82.55 | 82.55 | 2,637,817 | -0.40(-0.49%) |
Oct 29, 2015 | 82.85 | 83.23 | 82.74 | 82.95 | 3,031,588 | -0.25(-0.30%) |
Oct 28, 2015 | 82.09 | 83.20 | 82.09 | 83.20 | 3,833,131 | +1.23(+1.50%) |
Oct 27, 2015 | 81.93 | 82.13 | 81.67 | 81.97 | 2,224,391 | -0.39(-0.47%) |
Oct 26, 2015 | 82.69 | 82.80 | 82.27 | 82.36 | 3,630,989 | -0.48(-0.58%) |
Oct 23, 2015 | 82.78 | 82.97 | 82.38 | 82.83 | 2,715,930 | +0.66(+0.80%) |
Oct 22, 2015 | 81.18 | 82.38 | 81.18 | 82.18 | 2,209,337 | +1.19(+1.46%) |
Oct 21, 2015 | 81.70 | 81.81 | 80.90 | 80.99 | 4,170,230 | -0.53(-0.66%) |
Oct 20, 2015 | 81.34 | 81.81 | 81.25 | 81.53 | 1,807,283 | +0.01(+0.01%) |
Oct 19, 2015 | 81.39 | 81.53 | 81.15 | 81.52 | 2,042,242 | -0.16(-0.19%) |
Oct 16, 2015 | 81.60 | 81.72 | 81.16 | 81.67 | 4,937,080 | +0.27(+0.33%) |
Oct 15, 2015 | 80.37 | 81.40 | 80.23 | 81.40 | 2,165,469 | +1.23(+1.53%) |
Oct 14, 2015 | 80.46 | 80.65 | 80.02 | 80.18 | 2,388,710 | -0.33(-0.41%) |
Oct 13, 2015 | 80.60 | 81.25 | 80.41 | 80.51 | 3,098,382 | -0.53(-0.65%) |
Oct 12, 2015 | 81.05 | 81.21 | 80.77 | 81.03 | 1,684,693 | -0.08(-0.10%) |
Oct 09, 2015 | 81.43 | 81.54 | 80.82 | 81.11 | 2,485,675 | -0.21(-0.25%) |
Oct 08, 2015 | 80.23 | 81.45 | 80.22 | 81.32 | 3,242,139 | +0.86(+1.07%) |
Oct 07, 2015 | 80.13 | 80.67 | 79.63 | 80.46 | 3,052,716 | +0.82(+1.03%) |
Oct 06, 2015 | 79.66 | 79.98 | 79.40 | 79.63 | 7,129,758 | +0.01(+0.01%) |
Oct 05, 2015 | 78.62 | 79.73 | 78.53 | 79.62 | 3,149,647 | +1.64(+2.10%) |
Oct 02, 2015 | 75.99 | 77.99 | 75.67 | 77.99 | 3,923,499 | +1.15(+1.50%) |