Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 71.00 | 71.49 | 70.11 | 70.38 | 3,860,926 | -0.95(-1.33%) |
Feb 26, 2016 | 70.81 | 72.40 | 70.79 | 71.33 | 5,449,536 | +1.64(+2.35%) |
Feb 25, 2016 | 69.45 | 70.14 | 69.25 | 69.69 | 3,791,292 | +0.49(+0.71%) |
Feb 24, 2016 | 68.17 | 69.26 | 67.49 | 69.20 | 3,076,876 | +0.65(+0.95%) |
Feb 23, 2016 | 68.89 | 69.02 | 68.08 | 68.55 | 4,000,292 | -0.40(-0.58%) |
Feb 22, 2016 | 67.07 | 69.36 | 67.07 | 68.95 | 5,286,437 | +0.94(+1.38%) |
Feb 19, 2016 | 68.32 | 68.64 | 67.86 | 68.01 | 5,309,970 | -0.28(-0.41%) |
Feb 18, 2016 | 69.09 | 69.44 | 68.11 | 68.29 | 4,417,637 | -1.10(-1.59%) |
Feb 17, 2016 | 68.00 | 70.90 | 67.62 | 69.39 | 6,008,738 | +0.74(+1.08%) |
Feb 16, 2016 | 67.42 | 68.78 | 66.90 | 68.65 | 5,306,018 | +1.31(+1.95%) |
Feb 12, 2016 | 67.36 | 67.34 | 67.34 | 67.34 | 3,073,400 | +0.97(+1.46%) |
Feb 11, 2016 | 66.39 | 66.89 | 65.55 | 66.37 | 4,870,432 | -0.74(-1.10%) |
Feb 10, 2016 | 67.65 | 68.96 | 67.06 | 67.11 | 3,685,437 | -0.05(-0.07%) |
Feb 09, 2016 | 66.08 | 68.01 | 65.55 | 67.16 | 4,083,135 | +0.44(+0.66%) |
Feb 08, 2016 | 67.78 | 68.07 | 65.72 | 66.72 | 4,576,852 | -1.12(-1.65%) |
Feb 05, 2016 | 67.73 | 69.22 | 67.51 | 67.84 | 5,596,615 | -0.31(-0.45%) |
Feb 04, 2016 | 68.68 | 69.92 | 67.55 | 68.15 | 6,079,688 | -0.67(-0.97%) |
Feb 03, 2016 | 70.21 | 71.09 | 68.21 | 68.82 | 6,586,264 | -1.30(-1.85%) |
Feb 02, 2016 | 71.26 | 71.72 | 70.02 | 70.12 | 4,923,479 | -2.16(-2.99%) |
Feb 01, 2016 | 71.12 | 72.72 | 71.02 | 72.28 | 4,625,079 | +0.41(+0.57%) |
Jan 29, 2016 | 69.39 | 71.94 | 69.10 | 71.87 | 8,724,316 | +2.01(+2.88%) |
Jan 28, 2016 | 72.93 | 72.99 | 69.48 | 69.86 | 7,178,479 | -2.16(-3.00%) |
Jan 27, 2016 | 73.05 | 74.58 | 71.54 | 72.02 | 9,089,392 | -0.96(-1.32%) |
Jan 26, 2016 | 71.92 | 73.17 | 71.51 | 72.98 | 4,935,422 | +0.67(+0.93%) |
Jan 25, 2016 | 72.21 | 73.00 | 71.51 | 72.31 | 7,249,107 | +0.08(+0.11%) |
Jan 22, 2016 | 72.49 | 73.05 | 71.53 | 72.23 | 5,207,599 | +0.32(+0.45%) |
Jan 21, 2016 | 70.95 | 72.41 | 69.42 | 71.91 | 8,220,977 | +0.21(+0.29%) |
Jan 20, 2016 | 71.43 | 72.23 | 69.04 | 71.70 | 7,719,844 | -0.68(-0.94%) |
Jan 19, 2016 | 74.49 | 75.21 | 71.63 | 72.38 | 8,425,217 | -2.21(-2.96%) |
Jan 15, 2016 | 75.49 | 74.59 | 74.59 | 74.59 | 10,507,600 | -2.92(-3.77%) |
Jan 14, 2016 | 79.65 | 79.65 | 77.28 | 77.51 | 16,525,470 | -2.18(-2.74%) |
Jan 13, 2016 | 80.90 | 81.61 | 79.54 | 79.69 | 19,506,008 | -5.89(-6.88%) |
Jan 12, 2016 | 86.14 | 86.74 | 85.03 | 85.58 | 4,105,605 | -0.39(-0.46%) |
Jan 11, 2016 | 85.79 | 86.36 | 85.23 | 85.97 | 4,137,741 | +0.23(+0.27%) |
Jan 08, 2016 | 85.94 | 86.52 | 85.78 | 85.74 | 4,012,560 | -0.10(-0.12%) |
Jan 07, 2016 | 85.01 | 86.82 | 85.01 | 85.84 | 5,167,398 | -1.25(-1.44%) |
Jan 06, 2016 | 85.97 | 87.56 | 85.86 | 87.09 | 5,765,953 | -0.51(-0.58%) |
Jan 05, 2016 | 86.87 | 87.87 | 86.79 | 87.60 | 4,804,329 | +0.97(+1.12%) |
Jan 04, 2016 | 85.84 | 86.63 | 85.65 | 86.63 | 4,902,461 | -0.78(-0.89%) |
Dec 31, 2015 | 87.23 | 87.41 | 87.41 | 87.41 | 2,117,300 | -0.46(-0.52%) |
Dec 30, 2015 | 88.05 | 88.50 | 87.65 | 87.87 | 1,616,293 | -0.33(-0.37%) |
Dec 29, 2015 | 88.18 | 88.63 | 88.05 | 88.20 | 2,262,447 | +0.25(+0.28%) |
Dec 28, 2015 | 87.95 | 88.30 | 87.33 | 87.95 | 1,891,941 | -0.30(-0.34%) |
Dec 24, 2015 | 87.97 | 88.25 | 88.25 | 88.25 | 1,937,400 | +0.36(+0.41%) |
Dec 23, 2015 | 87.83 | 87.95 | 87.04 | 87.89 | 3,649,515 | +1.22(+1.41%) |
Dec 22, 2015 | 89.00 | 89.00 | 86.08 | 86.67 | 6,912,141 | -0.48(-0.55%) |
Dec 21, 2015 | 85.93 | 87.41 | 85.65 | 87.15 | 3,763,027 | +1.52(+1.78%) |
Dec 18, 2015 | 86.23 | 86.50 | 85.56 | 85.63 | 6,115,833 | -1.02(-1.18%) |
Dec 17, 2015 | 86.62 | 87.58 | 86.35 | 86.65 | 4,733,458 | -0.04(-0.05%) |
Dec 16, 2015 | 87.21 | 87.88 | 86.08 | 86.69 | 3,820,459 | -0.16(-0.18%) |
Dec 15, 2015 | 86.90 | 87.79 | 86.54 | 86.85 | 3,646,862 | +1.03(+1.20%) |
Dec 14, 2015 | 84.99 | 86.00 | 84.13 | 85.82 | 4,202,834 | +0.82(+0.96%) |
Dec 11, 2015 | 84.69 | 85.42 | 84.34 | 85.00 | 3,587,016 | -0.99(-1.15%) |
Dec 10, 2015 | 85.37 | 86.45 | 85.16 | 85.99 | 4,051,976 | +0.68(+0.80%) |
Dec 09, 2015 | 85.79 | 87.00 | 85.04 | 85.31 | 3,830,577 | -1.09(-1.26%) |
Dec 08, 2015 | 85.88 | 87.09 | 85.41 | 86.40 | 3,412,186 | +0.01(+0.01%) |
Dec 07, 2015 | 86.57 | 86.91 | 85.73 | 86.39 | 3,061,851 | -0.26(-0.30%) |
Dec 04, 2015 | 84.92 | 86.94 | 84.92 | 86.65 | 3,504,558 | +1.97(+2.33%) |
Dec 03, 2015 | 86.45 | 86.94 | 84.19 | 84.68 | 4,725,132 | -1.99(-2.30%) |
Dec 02, 2015 | 86.82 | 87.77 | 86.50 | 86.67 | 2,488,342 | -0.15(-0.17%) |