Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 77.92 | 75.87 | 75.87 | 75.87 | 508,045 | -2.20(-2.82%) |
Dec 30, 2015 | 78.91 | 79.34 | 76.87 | 78.07 | 167,164 | -1.12(-1.41%) |
Dec 29, 2015 | 80.01 | 80.97 | 78.97 | 79.19 | 120,520 | -0.28(-0.35%) |
Dec 28, 2015 | 77.76 | 79.56 | 77.45 | 79.47 | 107,720 | +1.28(+1.63%) |
Dec 24, 2015 | 77.91 | 78.19 | 78.19 | 78.19 | 167,620 | +0.90(+1.16%) |
Dec 23, 2015 | 75.63 | 77.79 | 75.63 | 77.29 | 168,279 | +1.93(+2.56%) |
Dec 22, 2015 | 75.21 | 75.81 | 74.14 | 75.37 | 192,706 | +0.37(+0.49%) |
Dec 21, 2015 | 76.61 | 76.61 | 73.76 | 75.00 | 198,994 | -0.89(-1.17%) |
Dec 18, 2015 | 83.41 | 84.44 | 75.70 | 75.89 | 841,233 | -8.00(-9.54%) |
Dec 17, 2015 | 84.03 | 84.97 | 82.61 | 83.89 | 287,768 | +0.42(+0.50%) |
Dec 16, 2015 | 81.95 | 83.61 | 81.40 | 83.47 | 162,327 | +2.08(+2.56%) |
Dec 15, 2015 | 81.39 | 81.83 | 79.92 | 81.39 | 156,079 | +0.60(+0.75%) |
Dec 14, 2015 | 79.95 | 82.34 | 79.95 | 80.78 | 230,887 | +0.18(+0.22%) |
Dec 11, 2015 | 79.89 | 82.20 | 79.87 | 80.61 | 142,180 | -0.64(-0.79%) |
Dec 10, 2015 | 80.57 | 82.53 | 79.61 | 81.25 | 192,504 | +0.68(+0.84%) |
Dec 09, 2015 | 80.76 | 82.58 | 80.21 | 80.57 | 166,053 | -0.32(-0.40%) |
Dec 08, 2015 | 79.70 | 81.36 | 79.36 | 80.90 | 178,747 | +0.40(+0.49%) |
Dec 07, 2015 | 81.24 | 82.25 | 80.06 | 80.50 | 227,638 | -0.58(-0.72%) |
Dec 04, 2015 | 77.66 | 81.27 | 77.66 | 81.08 | 168,445 | +3.31(+4.25%) |
Dec 03, 2015 | 78.06 | 79.65 | 77.43 | 77.78 | 419,530 | +0.23(+0.30%) |
Dec 02, 2015 | 79.15 | 79.61 | 77.38 | 77.54 | 171,227 | -1.52(-1.92%) |
Dec 01, 2015 | 78.99 | 79.57 | 76.94 | 79.06 | 197,964 | +0.09(+0.12%) |
Nov 30, 2015 | 81.36 | 82.06 | 78.83 | 78.97 | 192,455 | -2.02(-2.49%) |
Nov 27, 2015 | 79.99 | 81.45 | 79.94 | 80.99 | 58,436 | +1.06(+1.32%) |
Nov 25, 2015 | 79.88 | 79.93 | 79.93 | 79.93 | 263,526 | +0.43(+0.54%) |
Nov 24, 2015 | 77.20 | 79.86 | 76.87 | 79.51 | 161,119 | +2.04(+2.63%) |
Nov 23, 2015 | 76.40 | 77.67 | 76.06 | 77.47 | 144,143 | +1.01(+1.32%) |
Nov 20, 2015 | 76.31 | 76.66 | 75.53 | 76.46 | 250,428 | +0.65(+0.86%) |
Nov 19, 2015 | 76.18 | 76.77 | 75.52 | 75.81 | 98,920 | -0.17(-0.22%) |
Nov 18, 2015 | 75.84 | 76.66 | 73.92 | 75.98 | 194,159 | +0.05(+0.06%) |
Nov 17, 2015 | 76.24 | 77.62 | 75.32 | 75.93 | 227,661 | -0.48(-0.63%) |
Nov 16, 2015 | 76.16 | 77.34 | 75.59 | 76.41 | 212,303 | +0.05(+0.06%) |
Nov 13, 2015 | 76.64 | 77.42 | 75.59 | 76.37 | 154,522 | -0.70(-0.91%) |
Nov 12, 2015 | 77.66 | 78.01 | 76.63 | 77.07 | 184,626 | -0.45(-0.58%) |
Nov 11, 2015 | 78.65 | 79.12 | 77.37 | 77.52 | 193,026 | -1.29(-1.64%) |
Nov 10, 2015 | 74.82 | 79.29 | 74.45 | 78.82 | 343,945 | +4.24(+5.69%) |
Nov 09, 2015 | 76.64 | 76.64 | 74.27 | 74.57 | 233,462 | -2.62(-3.40%) |
Nov 06, 2015 | 74.21 | 78.22 | 74.08 | 77.20 | 249,773 | +2.59(+3.47%) |
Nov 05, 2015 | 73.70 | 77.99 | 69.88 | 74.61 | 428,434 | +1.28(+1.74%) |
Nov 04, 2015 | 73.69 | 74.13 | 72.82 | 73.34 | 232,208 | -0.30(-0.40%) |
Nov 03, 2015 | 74.12 | 75.15 | 73.19 | 73.63 | 210,165 | -0.83(-1.12%) |
Nov 02, 2015 | 75.03 | 75.44 | 72.58 | 74.46 | 203,608 | -0.66(-0.87%) |
Oct 30, 2015 | 74.02 | 75.95 | 73.72 | 75.12 | 176,838 | +1.16(+1.56%) |
Oct 29, 2015 | 73.95 | 74.51 | 73.15 | 73.96 | 184,139 | -0.01(-0.01%) |
Oct 28, 2015 | 73.28 | 75.25 | 71.97 | 73.97 | 553,064 | +3.38(+4.79%) |
Oct 27, 2015 | 72.42 | 74.67 | 70.48 | 70.59 | 311,417 | -1.80(-2.49%) |
Oct 26, 2015 | 73.23 | 74.39 | 72.12 | 72.39 | 119,646 | -1.11(-1.51%) |
Oct 23, 2015 | 72.97 | 73.60 | 72.37 | 73.50 | 132,398 | +0.97(+1.34%) |
Oct 22, 2015 | 70.07 | 72.53 | 70.05 | 72.53 | 235,639 | +3.02(+4.35%) |
Oct 21, 2015 | 70.45 | 71.01 | 69.29 | 69.51 | 127,936 | -0.90(-1.27%) |
Oct 20, 2015 | 68.48 | 72.19 | 68.48 | 70.41 | 227,228 | +1.92(+2.81%) |
Oct 19, 2015 | 68.68 | 69.15 | 67.89 | 68.48 | 187,499 | -0.12(-0.18%) |
Oct 16, 2015 | 68.48 | 69.67 | 68.03 | 68.61 | 169,445 | -0.10(-0.15%) |
Oct 15, 2015 | 68.05 | 68.73 | 66.96 | 68.71 | 157,661 | +0.88(+1.29%) |
Oct 14, 2015 | 69.02 | 69.70 | 67.55 | 67.83 | 128,999 | -1.63(-2.34%) |
Oct 13, 2015 | 69.65 | 70.12 | 69.23 | 69.46 | 156,672 | -0.40(-0.57%) |
Oct 12, 2015 | 72.19 | 73.85 | 69.50 | 69.85 | 323,944 | -1.86(-2.59%) |
Oct 09, 2015 | 69.40 | 73.42 | 69.40 | 71.71 | 374,731 | +2.36(+3.40%) |
Oct 08, 2015 | 68.46 | 73.88 | 66.76 | 69.35 | 1,024,823 | +1.62(+2.39%) |
Oct 07, 2015 | 61.73 | 69.26 | 60.99 | 67.74 | 1,536,548 | +7.88(+13.17%) |
Oct 06, 2015 | 60.86 | 60.86 | 59.34 | 59.85 | 189,709 | -1.06(-1.74%) |
Oct 05, 2015 | 60.51 | 61.10 | 60.01 | 60.92 | 168,059 | +0.87(+1.45%) |
Oct 02, 2015 | 59.05 | 60.14 | 58.59 | 60.05 | 147,533 | +0.50(+0.84%) |