Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 75.65 | 76.12 | 75.00 | 75.00 | 909,929 | -0.67(-0.88%) |
Feb 26, 2016 | 76.33 | 76.39 | 75.63 | 75.67 | 927,710 | -0.25(-0.33%) |
Feb 25, 2016 | 75.25 | 75.93 | 74.91 | 75.92 | 2,057,046 | +0.87(+1.16%) |
Feb 24, 2016 | 74.09 | 75.17 | 73.51 | 75.05 | 1,361,871 | +0.24(+0.33%) |
Feb 23, 2016 | 75.50 | 75.59 | 74.71 | 74.81 | 938,976 | -0.96(-1.27%) |
Feb 22, 2016 | 75.52 | 75.93 | 75.45 | 75.77 | 1,591,030 | +1.00(+1.34%) |
Feb 19, 2016 | 74.42 | 74.87 | 74.26 | 74.77 | 918,154 | -0.02(-0.02%) |
Feb 18, 2016 | 75.33 | 75.37 | 74.67 | 74.79 | 1,177,181 | -0.36(-0.47%) |
Feb 17, 2016 | 74.64 | 75.34 | 74.45 | 75.15 | 1,072,451 | +1.16(+1.56%) |
Feb 16, 2016 | 73.93 | 74.04 | 73.29 | 73.99 | 872,261 | +1.10(+1.51%) |
Feb 12, 2016 | 72.33 | 72.89 | 72.89 | 72.89 | 1,056,085 | +1.36(+1.89%) |
Feb 11, 2016 | 71.13 | 71.96 | 70.77 | 71.53 | 3,219,670 | -0.82(-1.13%) |
Feb 10, 2016 | 72.90 | 73.56 | 72.27 | 72.35 | 1,945,562 | -0.10(-0.13%) |
Feb 09, 2016 | 71.57 | 73.11 | 71.57 | 72.45 | 2,631,592 | -0.06(-0.08%) |
Feb 08, 2016 | 72.16 | 72.81 | 71.49 | 72.51 | 2,636,516 | -0.61(-0.83%) |
Feb 05, 2016 | 74.25 | 74.34 | 72.82 | 73.12 | 1,756,272 | -1.34(-1.80%) |
Feb 04, 2016 | 74.19 | 74.94 | 73.84 | 74.45 | 2,006,592 | +0.02(+0.02%) |
Feb 03, 2016 | 74.57 | 74.79 | 72.91 | 74.44 | 3,265,096 | +0.33(+0.45%) |
Feb 02, 2016 | 76.43 | 76.43 | 73.87 | 74.11 | 1,746,254 | -1.34(-1.77%) |
Feb 01, 2016 | 75.04 | 75.74 | 74.76 | 75.44 | 858,803 | -0.03(-0.03%) |
Jan 29, 2016 | 74.06 | 75.50 | 74.03 | 75.47 | 1,697,686 | +1.67(+2.26%) |
Jan 28, 2016 | 74.06 | 74.11 | 72.91 | 73.80 | 1,388,262 | +0.66(+0.90%) |
Jan 27, 2016 | 73.68 | 74.44 | 72.72 | 73.14 | 1,691,942 | -0.84(-1.14%) |
Jan 26, 2016 | 73.36 | 74.13 | 73.18 | 73.98 | 807,874 | +0.91(+1.25%) |
Jan 25, 2016 | 73.89 | 74.07 | 72.98 | 73.07 | 1,193,965 | -1.03(-1.38%) |
Jan 22, 2016 | 73.93 | 74.19 | 73.45 | 74.10 | 1,738,322 | +1.49(+2.06%) |
Jan 21, 2016 | 72.47 | 73.43 | 71.83 | 72.60 | 2,698,634 | +0.35(+0.48%) |
Jan 20, 2016 | 71.96 | 72.88 | 70.50 | 72.26 | 4,041,929 | -0.90(-1.24%) |
Jan 19, 2016 | 73.81 | 73.97 | 72.52 | 73.16 | 2,520,771 | +0.07(+0.10%) |
Jan 15, 2016 | 72.68 | 73.09 | 73.09 | 73.09 | 2,380,334 | -1.72(-2.30%) |
Jan 14, 2016 | 73.72 | 75.32 | 73.09 | 74.81 | 2,176,331 | +1.36(+1.86%) |
Jan 13, 2016 | 75.72 | 75.81 | 73.32 | 73.45 | 2,055,059 | -1.85(-2.46%) |
Jan 12, 2016 | 75.44 | 75.60 | 74.35 | 75.30 | 1,779,411 | +0.64(+0.86%) |
Jan 11, 2016 | 74.90 | 75.04 | 73.70 | 74.65 | 2,770,334 | +0.24(+0.33%) |
Jan 08, 2016 | 75.82 | 75.94 | 74.30 | 74.41 | 2,173,682 | -0.74(-0.98%) |
Jan 07, 2016 | 75.82 | 76.63 | 75.07 | 75.15 | 2,055,357 | -2.05(-2.66%) |
Jan 06, 2016 | 76.92 | 77.67 | 76.73 | 77.20 | 1,713,339 | -0.90(-1.16%) |
Jan 05, 2016 | 78.20 | 78.32 | 77.57 | 78.10 | 1,781,521 | +0.13(+0.17%) |
Jan 04, 2016 | 77.94 | 78.01 | 77.05 | 77.97 | 2,149,743 | -1.24(-1.57%) |
Dec 31, 2015 | 79.66 | 79.21 | 79.21 | 79.21 | 1,430,019 | -0.83(-1.04%) |
Dec 30, 2015 | 80.43 | 80.53 | 79.98 | 80.05 | 776,018 | -0.58(-0.72%) |
Dec 29, 2015 | 80.19 | 80.78 | 80.19 | 80.63 | 1,811,661 | +0.90(+1.12%) |
Dec 28, 2015 | 79.52 | 79.74 | 79.28 | 79.74 | 822,261 | -0.12(-0.15%) |
Dec 24, 2015 | 79.93 | 79.86 | 79.86 | 79.86 | 596,292 | -0.17(-0.21%) |
Dec 23, 2015 | 79.65 | 80.08 | 79.55 | 80.03 | 3,463,212 | +0.87(+1.10%) |
Dec 22, 2015 | 78.90 | 79.28 | 78.47 | 79.15 | 1,418,292 | +0.68(+0.87%) |
Dec 21, 2015 | 78.47 | 78.59 | 77.83 | 78.47 | 1,227,058 | +0.65(+0.83%) |
Dec 18, 2015 | 79.02 | 79.16 | 77.82 | 77.82 | 2,332,146 | -1.61(-2.02%) |
Dec 17, 2015 | 80.84 | 80.84 | 79.38 | 79.43 | 2,060,561 | -1.17(-1.45%) |
Dec 16, 2015 | 80.00 | 80.76 | 79.28 | 80.60 | 3,561,722 | +1.17(+1.47%) |
Dec 15, 2015 | 79.25 | 79.87 | 79.24 | 79.43 | 1,724,704 | +0.81(+1.03%) |
Dec 14, 2015 | 78.02 | 78.63 | 77.35 | 78.62 | 3,437,321 | +0.56(+0.72%) |
Dec 11, 2015 | 78.70 | 78.94 | 77.93 | 78.06 | 2,492,571 | -1.58(-1.99%) |
Dec 10, 2015 | 79.47 | 80.28 | 79.38 | 79.64 | 1,129,177 | +0.21(+0.26%) |
Dec 09, 2015 | 79.79 | 80.68 | 78.95 | 79.43 | 2,657,014 | -0.62(-0.78%) |
Dec 08, 2015 | 79.85 | 80.47 | 79.60 | 80.05 | 997,442 | -0.54(-0.68%) |
Dec 07, 2015 | 80.85 | 80.92 | 80.13 | 80.60 | 609,945 | -0.44(-0.54%) |
Dec 04, 2015 | 79.56 | 81.21 | 79.56 | 81.04 | 1,712,998 | +1.61(+2.02%) |
Dec 03, 2015 | 80.77 | 80.77 | 79.12 | 79.43 | 1,387,328 | -1.11(-1.38%) |
Dec 02, 2015 | 81.32 | 81.47 | 80.42 | 80.54 | 1,608,426 | -0.77(-0.95%) |