Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.93 | 80.04 | 78.09 | 78.26 | 724,003 | -0.53(-0.68%) |
Feb 26, 2016 | 80.03 | 80.03 | 77.70 | 78.79 | 1,077,465 | -0.55(-0.70%) |
Feb 25, 2016 | 76.18 | 79.38 | 75.93 | 79.35 | 1,355,428 | +3.36(+4.42%) |
Feb 24, 2016 | 76.00 | 76.38 | 74.54 | 75.98 | 1,397,561 | -0.87(-1.13%) |
Feb 23, 2016 | 75.89 | 78.37 | 74.73 | 76.85 | 1,306,884 | +1.37(+1.82%) |
Feb 22, 2016 | 74.56 | 76.14 | 74.33 | 75.48 | 810,280 | +1.37(+1.85%) |
Feb 19, 2016 | 73.74 | 74.28 | 71.04 | 74.11 | 1,300,065 | -1.37(-1.82%) |
Feb 18, 2016 | 74.62 | 76.12 | 73.56 | 75.48 | 1,181,886 | +0.45(+0.61%) |
Feb 17, 2016 | 74.22 | 75.08 | 72.65 | 75.03 | 1,296,621 | +1.98(+2.71%) |
Feb 16, 2016 | 73.45 | 73.61 | 71.89 | 73.05 | 1,047,852 | +0.56(+0.78%) |
Feb 12, 2016 | 70.63 | 72.49 | 72.49 | 72.49 | 867,592 | +2.86(+4.10%) |
Feb 11, 2016 | 70.03 | 70.66 | 68.52 | 69.63 | 857,944 | -1.11(-1.56%) |
Feb 10, 2016 | 70.90 | 71.63 | 70.54 | 70.74 | 960,685 | +0.48(+0.69%) |
Feb 09, 2016 | 70.32 | 71.29 | 68.15 | 70.25 | 1,539,184 | -0.78(-1.10%) |
Feb 08, 2016 | 73.23 | 73.23 | 69.56 | 71.04 | 1,483,304 | -3.00(-4.06%) |
Feb 05, 2016 | 75.87 | 76.70 | 73.76 | 74.04 | 1,775,364 | -2.47(-3.23%) |
Feb 04, 2016 | 77.25 | 77.25 | 75.26 | 76.51 | 2,140,773 | -1.82(-2.32%) |
Feb 03, 2016 | 75.17 | 78.74 | 74.80 | 78.33 | 2,521,882 | +4.06(+5.47%) |
Feb 02, 2016 | 78.16 | 78.18 | 73.80 | 74.27 | 3,828,456 | +1.96(+2.71%) |
Feb 01, 2016 | 71.52 | 73.29 | 70.48 | 72.31 | 1,135,569 | -0.21(-0.29%) |
Jan 29, 2016 | 68.84 | 72.56 | 68.84 | 72.52 | 1,187,389 | +4.03(+5.89%) |
Jan 28, 2016 | 69.65 | 70.19 | 67.63 | 68.49 | 918,245 | -0.15(-0.22%) |
Jan 27, 2016 | 68.39 | 70.35 | 68.04 | 68.63 | 747,560 | -0.12(-0.17%) |
Jan 26, 2016 | 67.39 | 69.71 | 67.12 | 68.75 | 1,019,729 | +1.97(+2.94%) |
Jan 25, 2016 | 68.69 | 68.91 | 66.47 | 66.79 | 955,299 | -2.22(-3.22%) |
Jan 22, 2016 | 68.93 | 69.63 | 67.86 | 69.01 | 737,606 | +1.14(+1.67%) |
Jan 21, 2016 | 65.74 | 69.00 | 65.10 | 67.87 | 1,071,824 | +2.21(+3.37%) |
Jan 20, 2016 | 64.73 | 66.14 | 63.41 | 65.66 | 1,875,251 | +0.03(+0.05%) |
Jan 19, 2016 | 67.82 | 68.33 | 65.15 | 65.63 | 2,714,133 | -1.92(-2.84%) |
Jan 15, 2016 | 66.17 | 67.55 | 67.55 | 67.55 | 2,091,672 | -0.42(-0.63%) |
Jan 14, 2016 | 69.11 | 69.11 | 66.87 | 67.97 | 926,790 | -1.16(-1.67%) |
Jan 13, 2016 | 69.73 | 70.84 | 69.04 | 69.13 | 1,340,641 | -0.12(-0.17%) |
Jan 12, 2016 | 70.15 | 71.55 | 68.37 | 69.25 | 982,355 | +0.30(+0.43%) |
Jan 11, 2016 | 69.65 | 70.62 | 68.21 | 68.95 | 1,000,743 | -0.56(-0.81%) |
Jan 08, 2016 | 71.07 | 71.26 | 69.39 | 69.51 | 1,233,870 | -1.09(-1.54%) |
Jan 07, 2016 | 70.84 | 72.37 | 70.15 | 70.60 | 1,588,488 | -1.33(-1.85%) |
Jan 06, 2016 | 72.46 | 73.50 | 70.84 | 71.93 | 1,253,497 | -1.69(-2.30%) |
Jan 05, 2016 | 73.08 | 73.95 | 72.24 | 73.62 | 1,409,959 | +1.00(+1.37%) |
Jan 04, 2016 | 71.87 | 73.34 | 71.25 | 72.63 | 1,369,303 | -0.16(-0.22%) |
Dec 31, 2015 | 72.11 | 72.78 | 72.78 | 72.78 | 811,331 | +0.49(+0.68%) |
Dec 30, 2015 | 73.19 | 73.42 | 72.16 | 72.29 | 809,471 | -1.14(-1.55%) |
Dec 29, 2015 | 72.77 | 73.82 | 72.35 | 73.43 | 860,694 | +1.36(+1.89%) |
Dec 28, 2015 | 71.94 | 72.51 | 71.49 | 72.06 | 906,502 | +0.13(+0.18%) |
Dec 24, 2015 | 73.00 | 71.93 | 71.93 | 71.93 | 397,368 | -1.07(-1.46%) |
Dec 23, 2015 | 72.82 | 73.55 | 72.20 | 73.00 | 1,078,862 | +0.74(+1.03%) |
Dec 22, 2015 | 72.14 | 72.59 | 71.14 | 72.26 | 1,042,067 | +0.23(+0.32%) |
Dec 21, 2015 | 72.68 | 73.21 | 71.50 | 72.03 | 1,166,678 | -0.40(-0.55%) |
Dec 18, 2015 | 73.18 | 73.64 | 71.85 | 72.43 | 2,112,774 | -0.79(-1.08%) |
Dec 17, 2015 | 75.08 | 75.15 | 72.52 | 73.22 | 3,405,150 | -1.73(-2.31%) |
Dec 16, 2015 | 76.11 | 76.78 | 74.13 | 74.95 | 1,895,170 | -0.50(-0.67%) |
Dec 15, 2015 | 76.10 | 76.76 | 75.19 | 75.45 | 1,754,164 | +0.14(+0.18%) |
Dec 14, 2015 | 75.30 | 76.16 | 74.56 | 75.31 | 2,210,195 | +0.04(+0.05%) |
Dec 11, 2015 | 75.41 | 76.31 | 74.89 | 75.28 | 1,384,451 | -1.03(-1.35%) |
Dec 10, 2015 | 77.46 | 77.94 | 76.15 | 76.30 | 1,214,297 | -1.34(-1.73%) |
Dec 09, 2015 | 77.99 | 79.51 | 76.94 | 77.65 | 1,954,408 | -1.17(-1.48%) |
Dec 08, 2015 | 78.51 | 79.86 | 77.95 | 78.81 | 2,716,260 | -0.72(-0.91%) |
Dec 07, 2015 | 80.22 | 80.22 | 78.12 | 79.53 | 1,526,917 | -1.32(-1.64%) |
Dec 04, 2015 | 81.85 | 82.87 | 79.39 | 80.86 | 2,667,656 | -1.19(-1.45%) |
Dec 03, 2015 | 91.21 | 91.38 | 81.83 | 82.04 | 4,761,398 | -10.24(-11.09%) |
Dec 02, 2015 | 91.25 | 93.77 | 90.93 | 92.28 | 1,576,274 | +1.15(+1.26%) |