Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 74.82 | 74.87 | 72.91 | 73.21 | 344,477 | -1.42(-1.91%) |
Feb 26, 2016 | 74.16 | 74.64 | 73.62 | 74.63 | 404,963 | +0.96(+1.30%) |
Feb 25, 2016 | 73.33 | 73.85 | 72.69 | 73.67 | 400,025 | +0.42(+0.57%) |
Feb 24, 2016 | 73.25 | 73.60 | 72.29 | 73.25 | 417,793 | -0.58(-0.79%) |
Feb 23, 2016 | 73.74 | 74.42 | 73.34 | 73.84 | 341,456 | +0.02(+0.02%) |
Feb 22, 2016 | 74.36 | 75.34 | 73.33 | 73.82 | 557,312 | -0.15(-0.20%) |
Feb 19, 2016 | 73.04 | 74.20 | 72.85 | 73.96 | 645,934 | +0.79(+1.08%) |
Feb 18, 2016 | 74.10 | 75.56 | 72.96 | 73.17 | 742,622 | +0.03(+0.04%) |
Feb 17, 2016 | 72.96 | 73.47 | 72.44 | 73.14 | 574,701 | +0.70(+0.97%) |
Feb 16, 2016 | 72.04 | 73.01 | 71.03 | 72.44 | 316,913 | +1.41(+1.99%) |
Feb 12, 2016 | 71.51 | 71.03 | 71.03 | 71.03 | 407,673 | +0.28(+0.40%) |
Feb 11, 2016 | 69.59 | 71.15 | 69.59 | 70.74 | 339,530 | +0.14(+0.19%) |
Feb 10, 2016 | 70.77 | 72.08 | 70.58 | 70.61 | 275,833 | +0.13(+0.18%) |
Feb 09, 2016 | 69.61 | 70.96 | 68.92 | 70.48 | 380,991 | +0.31(+0.44%) |
Feb 08, 2016 | 69.49 | 70.24 | 68.40 | 70.17 | 423,113 | -0.05(-0.08%) |
Feb 05, 2016 | 72.48 | 73.53 | 69.92 | 70.22 | 688,539 | -2.73(-3.74%) |
Feb 04, 2016 | 72.58 | 73.48 | 71.74 | 72.95 | 361,935 | +0.15(+0.20%) |
Feb 03, 2016 | 74.15 | 75.04 | 71.66 | 72.81 | 556,240 | -0.97(-1.31%) |
Feb 02, 2016 | 74.94 | 75.01 | 73.25 | 73.77 | 541,897 | -2.79(-3.64%) |
Feb 01, 2016 | 76.60 | 77.06 | 75.23 | 76.56 | 729,299 | -0.50(-0.65%) |
Jan 29, 2016 | 73.10 | 77.09 | 73.10 | 77.06 | 948,797 | +4.20(+5.76%) |
Jan 28, 2016 | 71.12 | 73.05 | 70.21 | 72.87 | 630,306 | +2.29(+3.24%) |
Jan 27, 2016 | 69.89 | 71.24 | 69.42 | 70.58 | 692,783 | +0.03(+0.04%) |
Jan 26, 2016 | 71.37 | 72.76 | 69.20 | 70.55 | 7,651,384 | -0.56(-0.78%) |
Jan 25, 2016 | 69.72 | 71.93 | 68.80 | 71.11 | 842,602 | +1.61(+2.32%) |
Jan 22, 2016 | 68.60 | 69.56 | 67.92 | 69.49 | 272,191 | +1.67(+2.46%) |
Jan 21, 2016 | 68.11 | 68.46 | 66.97 | 67.83 | 290,710 | -0.16(-0.24%) |
Jan 20, 2016 | 67.65 | 68.82 | 66.28 | 67.99 | 323,091 | -0.44(-0.64%) |
Jan 19, 2016 | 68.67 | 68.90 | 67.73 | 68.43 | 277,469 | +0.48(+0.71%) |
Jan 15, 2016 | 67.22 | 67.94 | 67.94 | 67.94 | 457,892 | -1.30(-1.87%) |
Jan 14, 2016 | 68.82 | 69.88 | 67.83 | 69.24 | 242,378 | +0.72(+1.05%) |
Jan 13, 2016 | 70.65 | 70.65 | 68.31 | 68.52 | 269,390 | -1.80(-2.56%) |
Jan 12, 2016 | 69.55 | 70.51 | 69.19 | 70.32 | 244,073 | +1.19(+1.72%) |
Jan 11, 2016 | 69.39 | 69.68 | 68.57 | 69.13 | 471,872 | -0.15(-0.21%) |
Jan 08, 2016 | 70.81 | 70.94 | 69.22 | 69.28 | 290,111 | -1.43(-2.03%) |
Jan 07, 2016 | 70.49 | 71.56 | 69.79 | 70.71 | 208,185 | -1.13(-1.57%) |
Jan 06, 2016 | 71.63 | 72.27 | 71.08 | 71.84 | 193,921 | -0.68(-0.94%) |
Jan 05, 2016 | 72.50 | 73.03 | 71.90 | 72.52 | 199,198 | +0.32(+0.44%) |
Jan 04, 2016 | 72.45 | 72.82 | 71.67 | 72.20 | 322,038 | -1.47(-1.99%) |
Dec 31, 2015 | 74.15 | 73.67 | 73.67 | 73.67 | 260,634 | -0.83(-1.11%) |
Dec 30, 2015 | 74.99 | 75.12 | 74.45 | 74.50 | 151,814 | -0.78(-1.04%) |
Dec 29, 2015 | 75.38 | 75.68 | 74.66 | 75.29 | 160,691 | +0.32(+0.43%) |
Dec 28, 2015 | 74.26 | 75.46 | 74.18 | 74.97 | 128,498 | +0.21(+0.28%) |
Dec 24, 2015 | 75.03 | 74.76 | 74.76 | 74.76 | 76,973 | -0.35(-0.46%) |
Dec 23, 2015 | 74.89 | 75.68 | 74.63 | 75.10 | 160,930 | +0.88(+1.18%) |
Dec 22, 2015 | 73.70 | 74.45 | 73.07 | 74.23 | 150,233 | +0.95(+1.29%) |
Dec 21, 2015 | 73.27 | 73.37 | 71.77 | 73.28 | 305,579 | +0.60(+0.83%) |
Dec 18, 2015 | 73.46 | 73.53 | 72.60 | 72.68 | 577,783 | -1.21(-1.64%) |
Dec 17, 2015 | 76.00 | 76.00 | 73.84 | 73.89 | 316,188 | -2.09(-2.75%) |
Dec 16, 2015 | 75.19 | 76.23 | 74.88 | 75.98 | 566,387 | +1.66(+2.23%) |
Dec 15, 2015 | 73.96 | 74.76 | 73.65 | 74.32 | 268,969 | +1.15(+1.57%) |
Dec 14, 2015 | 73.51 | 73.76 | 72.63 | 73.17 | 371,275 | +0.06(+0.09%) |
Dec 11, 2015 | 72.92 | 74.49 | 72.92 | 73.11 | 326,063 | -1.07(-1.44%) |
Dec 10, 2015 | 73.02 | 74.51 | 72.97 | 74.17 | 214,194 | +1.01(+1.38%) |
Dec 09, 2015 | 74.26 | 75.07 | 72.91 | 73.16 | 312,722 | -1.46(-1.96%) |
Dec 08, 2015 | 74.55 | 75.93 | 74.46 | 74.62 | 253,391 | -0.70(-0.93%) |
Dec 07, 2015 | 76.44 | 76.87 | 74.99 | 75.32 | 380,461 | -1.43(-1.87%) |
Dec 04, 2015 | 74.47 | 76.81 | 74.47 | 76.75 | 743,288 | +2.33(+3.12%) |
Dec 03, 2015 | 75.56 | 75.56 | 74.01 | 74.43 | 296,151 | -0.86(-1.14%) |
Dec 02, 2015 | 75.24 | 75.69 | 74.85 | 75.29 | 316,046 | +0.02(+0.02%) |