Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 78.56 | 78.21 | 78.21 | 78.21 | 131,274 | -0.74(-0.94%) |
Dec 30, 2015 | 79.54 | 79.54 | 78.91 | 78.95 | 155,684 | -0.75(-0.94%) |
Dec 29, 2015 | 79.36 | 79.83 | 79.29 | 79.69 | 79,933 | +0.81(+1.02%) |
Dec 28, 2015 | 78.82 | 78.89 | 78.20 | 78.89 | 73,722 | -0.28(-0.35%) |
Dec 24, 2015 | 79.17 | 79.16 | 79.16 | 79.16 | 64,199 | +0.01(+0.01%) |
Dec 23, 2015 | 78.57 | 79.19 | 78.40 | 79.16 | 55,113 | +1.12(+1.43%) |
Dec 22, 2015 | 77.86 | 78.20 | 77.13 | 78.04 | 55,442 | +0.52(+0.67%) |
Dec 21, 2015 | 77.45 | 77.73 | 76.86 | 77.52 | 35,852 | +0.68(+0.88%) |
Dec 18, 2015 | 78.40 | 78.43 | 76.81 | 76.85 | 135,992 | -2.08(-2.63%) |
Dec 17, 2015 | 80.58 | 80.58 | 78.92 | 78.92 | 348,514 | -1.32(-1.65%) |
Dec 16, 2015 | 79.69 | 80.43 | 78.72 | 80.25 | 114,368 | +1.28(+1.62%) |
Dec 15, 2015 | 77.76 | 79.23 | 77.76 | 78.97 | 59,956 | +2.07(+2.69%) |
Dec 14, 2015 | 76.90 | 77.52 | 76.01 | 76.90 | 241,065 | +0.01(+0.01%) |
Dec 11, 2015 | 77.91 | 78.06 | 76.60 | 76.89 | 153,730 | -2.19(-2.77%) |
Dec 10, 2015 | 78.80 | 79.85 | 78.56 | 79.08 | 46,585 | +0.36(+0.46%) |
Dec 09, 2015 | 79.35 | 80.27 | 78.33 | 78.72 | 121,094 | -1.04(-1.30%) |
Dec 08, 2015 | 80.09 | 80.47 | 79.54 | 79.75 | 75,344 | -1.15(-1.42%) |
Dec 07, 2015 | 81.66 | 81.66 | 80.46 | 80.91 | 137,903 | -0.90(-1.10%) |
Dec 04, 2015 | 80.01 | 81.98 | 80.01 | 81.81 | 52,927 | +2.11(+2.65%) |
Dec 03, 2015 | 81.30 | 81.30 | 79.49 | 79.69 | 69,845 | -1.17(-1.45%) |
Dec 02, 2015 | 81.97 | 81.99 | 80.79 | 80.86 | 122,580 | -0.95(-1.16%) |
Dec 01, 2015 | 81.33 | 81.89 | 81.08 | 81.81 | 119,419 | +0.76(+0.94%) |
Nov 30, 2015 | 81.27 | 81.41 | 80.97 | 81.05 | 118,290 | -0.16(-0.19%) |
Nov 27, 2015 | 80.97 | 81.22 | 80.70 | 81.21 | 17,338 | +0.27(+0.33%) |
Nov 25, 2015 | 81.08 | 80.94 | 80.94 | 80.94 | 35,467 | +0.04(+0.05%) |
Nov 24, 2015 | 80.68 | 81.17 | 80.19 | 80.90 | 69,723 | -0.19(-0.23%) |
Nov 23, 2015 | 81.47 | 81.62 | 81.03 | 81.09 | 39,471 | -0.29(-0.36%) |
Nov 20, 2015 | 81.92 | 81.92 | 81.26 | 81.38 | 124,400 | -0.10(-0.12%) |
Nov 19, 2015 | 81.52 | 81.68 | 80.99 | 81.48 | 43,801 | -0.01(-0.01%) |
Nov 18, 2015 | 80.25 | 81.51 | 80.20 | 81.49 | 49,331 | +1.54(+1.93%) |
Nov 17, 2015 | 80.46 | 80.74 | 79.88 | 79.94 | 171,515 | -0.19(-0.24%) |
Nov 16, 2015 | 78.92 | 80.14 | 78.70 | 80.14 | 154,436 | +0.93(+1.17%) |
Nov 13, 2015 | 79.79 | 79.99 | 79.01 | 79.21 | 41,331 | -0.75(-0.94%) |
Nov 12, 2015 | 81.17 | 81.17 | 79.94 | 79.96 | 81,918 | -1.46(-1.80%) |
Nov 11, 2015 | 82.11 | 82.11 | 81.35 | 81.42 | 73,575 | -0.29(-0.35%) |
Nov 10, 2015 | 81.30 | 81.78 | 80.91 | 81.71 | 53,429 | +0.26(+0.32%) |
Nov 09, 2015 | 82.45 | 82.45 | 81.04 | 81.45 | 1,131,248 | -0.80(-0.98%) |
Nov 06, 2015 | 82.26 | 82.75 | 81.91 | 82.26 | 117,589 | +1.64(+2.03%) |
Nov 05, 2015 | 79.90 | 80.76 | 79.90 | 80.62 | 74,635 | +0.80(+1.00%) |
Nov 04, 2015 | 80.26 | 80.36 | 79.82 | 79.82 | 62,766 | -0.13(-0.16%) |
Nov 03, 2015 | 79.42 | 80.31 | 79.20 | 79.95 | 42,936 | +0.42(+0.53%) |
Nov 02, 2015 | 78.79 | 79.69 | 78.79 | 79.53 | 70,277 | +0.88(+1.12%) |
Oct 30, 2015 | 79.80 | 79.80 | 78.52 | 78.65 | 87,212 | -1.09(-1.37%) |
Oct 29, 2015 | 80.14 | 80.61 | 79.65 | 79.74 | 40,559 | -0.51(-0.64%) |
Oct 28, 2015 | 78.18 | 80.27 | 78.14 | 80.25 | 44,511 | +2.29(+2.93%) |
Oct 27, 2015 | 78.22 | 78.22 | 77.67 | 77.96 | 26,857 | -0.55(-0.69%) |
Oct 26, 2015 | 78.71 | 78.77 | 78.18 | 78.51 | 57,655 | -0.24(-0.31%) |
Oct 23, 2015 | 78.02 | 78.80 | 77.96 | 78.75 | 181,891 | +1.41(+1.82%) |
Oct 22, 2015 | 76.38 | 77.75 | 76.38 | 77.34 | 63,534 | +1.27(+1.67%) |
Oct 21, 2015 | 77.30 | 77.41 | 76.02 | 76.07 | 116,851 | -0.96(-1.25%) |
Oct 20, 2015 | 76.67 | 77.19 | 76.52 | 77.03 | 29,694 | +0.38(+0.50%) |
Oct 19, 2015 | 76.31 | 76.95 | 76.12 | 76.65 | 37,276 | -0.16(-0.21%) |
Oct 16, 2015 | 76.84 | 77.04 | 76.46 | 76.81 | 48,314 | +0.23(+0.29%) |
Oct 15, 2015 | 75.21 | 76.62 | 75.05 | 76.59 | 30,609 | +1.82(+2.43%) |
Oct 14, 2015 | 75.53 | 75.57 | 74.51 | 74.77 | 92,904 | -0.83(-1.10%) |
Oct 13, 2015 | 75.60 | 76.25 | 75.57 | 75.60 | 39,806 | -0.45(-0.59%) |
Oct 12, 2015 | 75.95 | 76.12 | 75.66 | 76.05 | 106,166 | +0.06(+0.08%) |
Oct 09, 2015 | 76.60 | 76.69 | 75.67 | 75.99 | 53,015 | -0.43(-0.57%) |
Oct 08, 2015 | 75.93 | 76.51 | 75.57 | 76.42 | 64,082 | +0.31(+0.41%) |
Oct 07, 2015 | 75.95 | 76.57 | 75.56 | 76.11 | 73,382 | +0.61(+0.81%) |
Oct 06, 2015 | 75.70 | 75.82 | 75.32 | 75.50 | 35,598 | -0.28(-0.37%) |
Oct 05, 2015 | 74.52 | 75.95 | 74.52 | 75.77 | 167,796 | +1.74(+2.35%) |
Oct 02, 2015 | 72.52 | 74.03 | 71.38 | 74.03 | 224,583 | -0.20(-0.27%) |