Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 72.02 | 71.44 | 71.44 | 71.44 | 183,442 | -0.82(-1.13%) |
Dec 30, 2015 | 72.60 | 72.61 | 72.20 | 72.25 | 214,344 | -0.39(-0.54%) |
Dec 29, 2015 | 72.16 | 72.77 | 72.16 | 72.64 | 152,466 | +0.87(+1.21%) |
Dec 28, 2015 | 71.47 | 71.78 | 71.24 | 71.78 | 396,024 | +0.19(+0.26%) |
Dec 24, 2015 | 71.69 | 71.59 | 71.59 | 71.59 | 165,385 | -0.17(-0.24%) |
Dec 23, 2015 | 71.77 | 71.77 | 71.51 | 71.76 | 218,634 | +0.43(+0.60%) |
Dec 22, 2015 | 71.33 | 71.49 | 70.79 | 71.34 | 701,966 | +0.41(+0.58%) |
Dec 21, 2015 | 70.78 | 70.98 | 70.45 | 70.93 | 234,485 | +0.62(+0.88%) |
Dec 18, 2015 | 71.16 | 71.16 | 70.30 | 70.31 | 199,848 | -1.09(-1.52%) |
Dec 17, 2015 | 72.35 | 72.35 | 71.38 | 71.40 | 578,639 | -0.83(-1.14%) |
Dec 16, 2015 | 71.53 | 72.36 | 71.26 | 72.22 | 364,097 | +1.12(+1.57%) |
Dec 15, 2015 | 71.38 | 71.58 | 71.03 | 71.10 | 245,976 | +0.42(+0.59%) |
Dec 14, 2015 | 70.09 | 70.72 | 69.58 | 70.69 | 521,521 | +0.73(+1.04%) |
Dec 11, 2015 | 70.47 | 70.76 | 69.91 | 69.96 | 147,757 | -1.22(-1.72%) |
Dec 10, 2015 | 71.06 | 71.71 | 71.02 | 71.18 | 129,868 | +0.06(+0.08%) |
Dec 09, 2015 | 71.84 | 72.22 | 70.86 | 71.12 | 137,385 | -1.01(-1.40%) |
Dec 08, 2015 | 71.40 | 72.29 | 71.40 | 72.13 | 84,512 | +0.08(+0.11%) |
Dec 07, 2015 | 72.43 | 72.50 | 71.69 | 72.06 | 254,844 | -0.30(-0.42%) |
Dec 04, 2015 | 71.00 | 72.45 | 70.99 | 72.36 | 88,602 | +1.56(+2.20%) |
Dec 03, 2015 | 72.18 | 72.19 | 70.56 | 70.80 | 270,385 | -1.18(-1.63%) |
Dec 02, 2015 | 72.39 | 72.55 | 71.90 | 71.98 | 170,534 | -0.38(-0.52%) |
Dec 01, 2015 | 71.84 | 72.40 | 71.75 | 72.36 | 94,897 | +0.83(+1.16%) |
Nov 30, 2015 | 72.31 | 72.31 | 71.49 | 71.53 | 87,351 | -0.65(-0.90%) |
Nov 27, 2015 | 72.09 | 72.28 | 71.96 | 72.18 | 77,759 | +0.16(+0.22%) |
Nov 25, 2015 | 71.91 | 72.03 | 72.03 | 72.03 | 165,942 | +0.24(+0.34%) |
Nov 24, 2015 | 71.44 | 71.93 | 71.12 | 71.78 | 91,517 | -0.08(-0.11%) |
Nov 23, 2015 | 71.74 | 72.11 | 71.67 | 71.86 | 111,431 | +0.16(+0.22%) |
Nov 20, 2015 | 71.43 | 71.79 | 71.43 | 71.71 | 62,683 | +0.70(+0.99%) |
Nov 19, 2015 | 71.14 | 71.37 | 70.97 | 71.01 | 114,378 | -0.44(-0.61%) |
Nov 18, 2015 | 70.43 | 71.49 | 70.38 | 71.44 | 117,198 | +1.21(+1.72%) |
Nov 17, 2015 | 70.18 | 70.68 | 70.03 | 70.24 | 66,814 | +0.28(+0.40%) |
Nov 16, 2015 | 68.93 | 70.00 | 68.88 | 69.96 | 114,957 | +0.89(+1.29%) |
Nov 13, 2015 | 69.93 | 70.01 | 69.06 | 69.06 | 255,962 | -1.15(-1.63%) |
Nov 12, 2015 | 70.78 | 71.04 | 70.20 | 70.21 | 273,963 | -0.96(-1.35%) |
Nov 11, 2015 | 71.55 | 71.64 | 71.14 | 71.17 | 64,276 | -0.10(-0.14%) |
Nov 10, 2015 | 70.63 | 71.33 | 70.63 | 71.27 | 511,665 | +0.50(+0.70%) |
Nov 09, 2015 | 71.32 | 71.32 | 70.37 | 70.77 | 133,284 | -0.64(-0.90%) |
Nov 06, 2015 | 71.43 | 71.74 | 71.17 | 71.41 | 65,615 | -0.44(-0.62%) |
Nov 05, 2015 | 71.59 | 72.00 | 71.34 | 71.86 | 93,255 | +0.47(+0.66%) |
Nov 04, 2015 | 71.55 | 71.60 | 71.06 | 71.39 | 154,634 | +0.02(+0.03%) |
Nov 03, 2015 | 71.37 | 71.56 | 71.03 | 71.37 | 120,137 | -0.15(-0.20%) |
Nov 02, 2015 | 71.28 | 71.60 | 71.09 | 71.51 | 294,815 | +0.36(+0.51%) |
Oct 30, 2015 | 71.46 | 71.59 | 71.15 | 71.15 | 90,249 | -0.26(-0.37%) |
Oct 29, 2015 | 71.23 | 71.57 | 71.23 | 71.41 | 219,866 | +0.12(+0.16%) |
Oct 28, 2015 | 70.84 | 71.34 | 70.46 | 71.30 | 85,097 | +0.57(+0.81%) |
Oct 27, 2015 | 70.28 | 70.72 | 70.26 | 70.72 | 102,768 | +0.24(+0.34%) |
Oct 26, 2015 | 70.01 | 70.61 | 70.01 | 70.48 | 173,880 | +0.39(+0.55%) |
Oct 23, 2015 | 70.32 | 70.34 | 69.63 | 70.09 | 232,800 | +0.91(+1.32%) |
Oct 22, 2015 | 68.98 | 69.21 | 68.72 | 69.18 | 351,365 | +0.46(+0.66%) |
Oct 21, 2015 | 69.43 | 69.43 | 68.38 | 68.72 | 96,342 | -0.55(-0.80%) |
Oct 20, 2015 | 69.81 | 69.83 | 69.04 | 69.28 | 87,314 | -0.59(-0.85%) |
Oct 19, 2015 | 69.35 | 69.94 | 69.34 | 69.87 | 78,544 | +0.32(+0.46%) |
Oct 16, 2015 | 69.22 | 69.55 | 69.12 | 69.55 | 76,137 | +0.57(+0.83%) |
Oct 15, 2015 | 68.23 | 68.97 | 68.06 | 68.97 | 72,724 | +0.94(+1.39%) |
Oct 14, 2015 | 68.63 | 68.87 | 67.99 | 68.03 | 65,549 | -0.54(-0.79%) |
Oct 13, 2015 | 68.70 | 69.33 | 68.53 | 68.58 | 60,505 | -0.39(-0.56%) |
Oct 12, 2015 | 68.56 | 69.06 | 68.46 | 68.97 | 167,103 | +0.26(+0.38%) |
Oct 09, 2015 | 68.39 | 68.77 | 68.28 | 68.70 | 167,427 | +0.37(+0.54%) |
Oct 08, 2015 | 67.73 | 68.44 | 67.24 | 68.33 | 1,076,029 | +0.46(+0.67%) |
Oct 07, 2015 | 68.00 | 68.02 | 67.23 | 67.88 | 324,940 | +0.20(+0.30%) |
Oct 06, 2015 | 68.48 | 68.56 | 67.26 | 67.67 | 146,532 | -0.87(-1.27%) |
Oct 05, 2015 | 68.28 | 68.66 | 68.16 | 68.54 | 135,365 | +0.70(+1.04%) |
Oct 02, 2015 | 66.00 | 67.85 | 65.71 | 67.84 | 114,255 | +0.97(+1.45%) |