Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 74.44 | 73.75 | 73.75 | 73.75 | 676,752 | -1.10(-1.47%) |
Dec 30, 2015 | 75.06 | 75.29 | 74.74 | 74.85 | 806,856 | -0.31(-0.42%) |
Dec 29, 2015 | 74.92 | 75.38 | 74.82 | 75.16 | 718,118 | +0.49(+0.65%) |
Dec 28, 2015 | 74.52 | 74.71 | 74.11 | 74.68 | 623,528 | +0.06(+0.08%) |
Dec 24, 2015 | 74.58 | 74.62 | 74.62 | 74.62 | 353,930 | -0.02(-0.02%) |
Dec 23, 2015 | 74.24 | 74.70 | 73.63 | 74.63 | 903,018 | +0.50(+0.68%) |
Dec 22, 2015 | 73.94 | 74.18 | 72.83 | 74.13 | 960,791 | +0.45(+0.62%) |
Dec 21, 2015 | 73.63 | 73.86 | 73.10 | 73.68 | 1,063,643 | +0.35(+0.47%) |
Dec 18, 2015 | 73.60 | 73.61 | 72.58 | 73.33 | 2,242,554 | -0.88(-1.19%) |
Dec 17, 2015 | 75.55 | 75.66 | 73.88 | 74.21 | 1,549,658 | -1.31(-1.74%) |
Dec 16, 2015 | 74.20 | 76.01 | 74.20 | 75.53 | 2,037,413 | +1.71(+2.32%) |
Dec 15, 2015 | 74.56 | 75.09 | 73.25 | 73.82 | 2,366,601 | -0.46(-0.62%) |
Dec 14, 2015 | 72.38 | 74.48 | 72.30 | 74.28 | 2,753,991 | +2.05(+2.84%) |
Dec 11, 2015 | 70.93 | 73.15 | 70.76 | 72.23 | 2,322,831 | +0.55(+0.76%) |
Dec 10, 2015 | 71.46 | 72.30 | 71.35 | 71.69 | 1,233,345 | +0.13(+0.18%) |
Dec 09, 2015 | 72.02 | 72.69 | 71.47 | 71.55 | 1,205,160 | -1.03(-1.42%) |
Dec 08, 2015 | 71.83 | 72.97 | 71.61 | 72.59 | 1,660,975 | +0.59(+0.83%) |
Dec 07, 2015 | 71.41 | 72.11 | 71.23 | 71.99 | 1,116,564 | +0.53(+0.74%) |
Dec 04, 2015 | 70.07 | 71.70 | 70.07 | 71.46 | 1,319,786 | +1.60(+2.29%) |
Dec 03, 2015 | 70.47 | 70.78 | 69.40 | 69.86 | 1,243,703 | -0.54(-0.76%) |
Dec 02, 2015 | 70.90 | 71.34 | 70.10 | 70.40 | 1,441,565 | -0.34(-0.48%) |
Dec 01, 2015 | 71.34 | 71.76 | 70.41 | 70.74 | 3,058,379 | -0.57(-0.80%) |
Nov 30, 2015 | 71.85 | 72.14 | 71.30 | 71.31 | 1,853,088 | -0.57(-0.79%) |
Nov 27, 2015 | 71.70 | 72.47 | 71.46 | 71.88 | 772,543 | +0.07(+0.10%) |
Nov 25, 2015 | 71.26 | 71.80 | 71.80 | 71.80 | 1,525,992 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.61 | 70.27 | 71.48 | 2,865,224 | +0.72(+1.02%) |
Nov 23, 2015 | 69.76 | 70.76 | 69.73 | 70.76 | 1,682,900 | +1.36(+1.96%) |
Nov 20, 2015 | 70.06 | 70.35 | 69.35 | 69.40 | 1,961,481 | -0.41(-0.59%) |
Nov 19, 2015 | 70.17 | 70.68 | 69.75 | 69.81 | 1,335,444 | -0.19(-0.27%) |
Nov 18, 2015 | 68.87 | 70.23 | 68.36 | 70.00 | 1,941,494 | +1.43(+2.08%) |
Nov 17, 2015 | 69.53 | 69.81 | 68.13 | 68.57 | 1,861,787 | -0.97(-1.39%) |
Nov 16, 2015 | 68.81 | 69.57 | 68.74 | 69.54 | 1,610,632 | +0.77(+1.12%) |
Nov 13, 2015 | 69.91 | 70.19 | 68.39 | 68.77 | 1,871,714 | -1.10(-1.57%) |
Nov 12, 2015 | 71.08 | 71.14 | 69.82 | 69.87 | 1,268,246 | -1.17(-1.65%) |
Nov 11, 2015 | 70.56 | 71.37 | 70.40 | 71.04 | 1,105,500 | +0.65(+0.92%) |
Nov 10, 2015 | 69.93 | 70.49 | 69.43 | 70.40 | 1,449,606 | +0.56(+0.80%) |
Nov 09, 2015 | 70.56 | 70.69 | 69.40 | 69.84 | 1,682,633 | -0.85(-1.21%) |
Nov 06, 2015 | 71.58 | 71.80 | 70.08 | 70.69 | 1,538,716 | -1.27(-1.77%) |
Nov 05, 2015 | 72.35 | 72.59 | 71.73 | 71.96 | 1,563,340 | +0.00(+0.00%) |
Nov 04, 2015 | 72.49 | 72.59 | 71.43 | 71.96 | 1,733,412 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.55 | 71.68 | 72.25 | 2,020,065 | +0.08(+0.11%) |
Nov 02, 2015 | 72.91 | 73.18 | 71.54 | 72.17 | 2,324,094 | -0.60(-0.82%) |
Oct 30, 2015 | 73.12 | 73.66 | 72.75 | 72.77 | 1,634,522 | -0.22(-0.30%) |
Oct 29, 2015 | 72.36 | 73.57 | 71.43 | 72.99 | 4,234,163 | +0.59(+0.82%) |
Oct 28, 2015 | 74.62 | 75.01 | 72.22 | 72.40 | 5,006,004 | -5.00(-6.46%) |
Oct 27, 2015 | 77.66 | 77.90 | 76.92 | 77.39 | 1,652,357 | -0.52(-0.66%) |
Oct 26, 2015 | 78.48 | 78.61 | 77.34 | 77.91 | 1,141,853 | -0.58(-0.74%) |
Oct 23, 2015 | 78.97 | 79.38 | 77.89 | 78.49 | 923,595 | -0.21(-0.27%) |
Oct 22, 2015 | 77.65 | 78.91 | 77.57 | 78.71 | 1,214,779 | +1.54(+2.00%) |
Oct 21, 2015 | 77.45 | 77.78 | 77.14 | 77.16 | 1,293,393 | -0.13(-0.17%) |
Oct 20, 2015 | 77.94 | 77.98 | 77.15 | 77.30 | 1,036,680 | -0.85(-1.09%) |
Oct 19, 2015 | 77.95 | 78.52 | 77.95 | 78.15 | 598,979 | -0.02(-0.03%) |
Oct 16, 2015 | 78.11 | 78.47 | 77.63 | 78.17 | 638,580 | +0.45(+0.58%) |
Oct 15, 2015 | 77.92 | 78.16 | 76.80 | 77.72 | 932,971 | +0.35(+0.46%) |
Oct 14, 2015 | 78.49 | 78.68 | 77.17 | 77.37 | 998,262 | -1.18(-1.50%) |
Oct 13, 2015 | 79.41 | 79.68 | 78.40 | 78.55 | 1,295,345 | -1.09(-1.37%) |
Oct 12, 2015 | 79.34 | 79.87 | 79.22 | 79.64 | 601,231 | +0.42(+0.53%) |
Oct 09, 2015 | 79.54 | 79.91 | 78.97 | 79.22 | 914,256 | -0.36(-0.45%) |
Oct 08, 2015 | 78.48 | 79.73 | 78.03 | 79.58 | 1,207,460 | +1.09(+1.39%) |
Oct 07, 2015 | 77.66 | 78.53 | 77.13 | 78.49 | 1,514,155 | +1.23(+1.59%) |
Oct 06, 2015 | 78.32 | 78.34 | 76.67 | 77.26 | 1,545,194 | -1.08(-1.38%) |
Oct 05, 2015 | 77.76 | 78.71 | 77.42 | 78.35 | 2,195,127 | +0.97(+1.25%) |
Oct 02, 2015 | 74.51 | 77.41 | 74.51 | 77.38 | 1,487,424 | +1.85(+2.46%) |