Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 74.01 | 74.21 | 73.30 | 73.33 | 4,113,056 | -0.68(-0.91%) |
Feb 26, 2016 | 74.41 | 74.83 | 73.98 | 74.01 | 3,124,681 | -0.21(-0.29%) |
Feb 25, 2016 | 73.80 | 74.32 | 73.28 | 74.22 | 2,826,467 | +0.65(+0.88%) |
Feb 24, 2016 | 73.06 | 73.70 | 72.45 | 73.57 | 3,116,113 | -0.08(-0.10%) |
Feb 23, 2016 | 73.76 | 73.84 | 72.92 | 73.65 | 4,871,088 | -0.80(-1.07%) |
Feb 22, 2016 | 73.95 | 75.12 | 74.37 | 74.45 | 3,389,421 | +0.49(+0.67%) |
Feb 19, 2016 | 73.84 | 74.05 | 73.29 | 73.95 | 3,045,380 | -0.07(-0.09%) |
Feb 18, 2016 | 74.30 | 74.47 | 73.86 | 74.02 | 3,495,232 | -0.05(-0.06%) |
Feb 17, 2016 | 74.45 | 74.97 | 74.05 | 74.07 | 3,985,865 | -0.20(-0.26%) |
Feb 16, 2016 | 73.77 | 74.61 | 73.47 | 74.26 | 4,254,400 | +0.99(+1.35%) |
Feb 12, 2016 | 72.52 | 73.28 | 73.28 | 73.28 | 4,335,406 | +1.63(+2.27%) |
Feb 11, 2016 | 71.28 | 72.11 | 70.99 | 71.65 | 5,171,866 | -0.78(-1.07%) |
Feb 10, 2016 | 73.50 | 73.84 | 72.25 | 72.43 | 4,821,953 | -1.06(-1.45%) |
Feb 09, 2016 | 72.60 | 74.49 | 72.57 | 73.49 | 7,201,412 | +0.17(+0.24%) |
Feb 08, 2016 | 71.12 | 73.41 | 71.07 | 73.31 | 6,030,350 | +1.45(+2.02%) |
Feb 05, 2016 | 72.24 | 72.85 | 71.64 | 71.86 | 5,671,261 | -0.66(-0.91%) |
Feb 04, 2016 | 71.83 | 73.09 | 71.71 | 72.52 | 7,359,827 | +0.69(+0.97%) |
Feb 03, 2016 | 71.76 | 72.13 | 70.81 | 71.83 | 6,445,676 | +0.48(+0.68%) |
Feb 02, 2016 | 71.66 | 72.34 | 70.84 | 71.35 | 10,132,014 | +0.46(+0.65%) |
Feb 01, 2016 | 69.35 | 71.21 | 69.35 | 70.89 | 7,325,393 | +0.66(+0.94%) |
Jan 29, 2016 | 69.04 | 70.26 | 69.04 | 70.23 | 6,928,876 | +1.66(+2.42%) |
Jan 28, 2016 | 68.55 | 69.03 | 68.01 | 68.57 | 3,034,565 | +0.10(+0.14%) |
Jan 27, 2016 | 68.58 | 69.43 | 68.09 | 68.47 | 4,424,145 | -0.05(-0.07%) |
Jan 26, 2016 | 67.75 | 68.81 | 67.72 | 68.52 | 3,062,677 | +1.14(+1.69%) |
Jan 25, 2016 | 67.79 | 68.01 | 67.18 | 67.38 | 2,746,941 | -0.36(-0.53%) |
Jan 22, 2016 | 68.02 | 68.33 | 67.29 | 67.74 | 3,803,592 | +0.63(+0.93%) |
Jan 21, 2016 | 66.92 | 67.96 | 66.25 | 67.11 | 4,601,665 | +0.28(+0.42%) |
Jan 20, 2016 | 67.11 | 67.36 | 65.78 | 66.83 | 6,419,329 | -1.24(-1.83%) |
Jan 19, 2016 | 68.45 | 68.91 | 67.50 | 68.08 | 4,991,051 | +0.23(+0.34%) |
Jan 15, 2016 | 67.49 | 67.84 | 67.84 | 67.84 | 7,245,584 | -0.84(-1.22%) |
Jan 14, 2016 | 68.42 | 69.23 | 67.51 | 68.68 | 5,311,082 | +0.41(+0.60%) |
Jan 13, 2016 | 70.32 | 70.66 | 67.89 | 68.27 | 5,672,880 | -1.80(-2.57%) |
Jan 12, 2016 | 69.07 | 70.15 | 69.07 | 70.07 | 5,887,105 | +1.01(+1.46%) |
Jan 11, 2016 | 69.16 | 69.28 | 68.35 | 69.07 | 4,623,766 | +0.20(+0.30%) |
Jan 08, 2016 | 69.95 | 70.07 | 68.73 | 68.86 | 5,230,415 | -0.91(-1.31%) |
Jan 07, 2016 | 70.09 | 70.81 | 69.52 | 69.77 | 5,030,790 | -1.37(-1.93%) |
Jan 06, 2016 | 71.50 | 71.99 | 70.90 | 71.14 | 3,242,250 | -1.02(-1.42%) |
Jan 05, 2016 | 71.46 | 72.41 | 71.22 | 72.17 | 3,762,560 | +0.71(+0.99%) |
Jan 04, 2016 | 71.84 | 71.88 | 70.87 | 71.46 | 4,951,360 | -1.05(-1.44%) |
Dec 31, 2015 | 73.01 | 72.51 | 72.51 | 72.51 | 2,891,332 | -0.65(-0.89%) |
Dec 30, 2015 | 73.47 | 73.62 | 73.11 | 73.16 | 2,292,452 | -0.47(-0.64%) |
Dec 29, 2015 | 73.32 | 73.74 | 73.21 | 73.63 | 2,240,890 | +0.54(+0.74%) |
Dec 28, 2015 | 73.20 | 73.29 | 72.56 | 73.09 | 3,018,746 | -0.26(-0.35%) |
Dec 24, 2015 | 73.08 | 73.34 | 73.34 | 73.34 | 1,987,542 | +0.08(+0.10%) |
Dec 23, 2015 | 73.45 | 73.61 | 73.00 | 73.27 | 6,386,451 | -0.57(-0.78%) |
Dec 22, 2015 | 73.50 | 74.07 | 72.80 | 73.84 | 3,262,955 | +0.84(+1.15%) |
Dec 21, 2015 | 74.23 | 74.45 | 72.59 | 73.01 | 4,394,240 | -0.84(-1.13%) |
Dec 18, 2015 | 74.54 | 74.66 | 73.01 | 73.84 | 9,361,010 | -1.51(-2.00%) |
Dec 17, 2015 | 77.16 | 77.20 | 75.33 | 75.35 | 6,359,084 | -0.38(-0.51%) |
Dec 16, 2015 | 75.04 | 76.00 | 74.73 | 75.73 | 4,613,986 | +1.21(+1.63%) |
Dec 15, 2015 | 74.25 | 75.03 | 73.93 | 74.52 | 4,557,678 | +0.78(+1.05%) |
Dec 14, 2015 | 73.44 | 73.77 | 72.20 | 73.74 | 5,483,128 | +0.31(+0.42%) |
Dec 11, 2015 | 74.45 | 74.60 | 73.28 | 73.44 | 7,626,559 | -2.25(-2.98%) |
Dec 10, 2015 | 75.76 | 76.41 | 75.63 | 75.69 | 4,290,238 | -0.01(-0.01%) |
Dec 09, 2015 | 76.19 | 76.81 | 75.42 | 75.70 | 4,139,195 | -0.53(-0.69%) |
Dec 08, 2015 | 76.64 | 76.85 | 75.95 | 76.22 | 4,528,107 | -0.97(-1.26%) |
Dec 07, 2015 | 77.61 | 77.81 | 76.80 | 77.20 | 3,346,407 | -0.61(-0.78%) |
Dec 04, 2015 | 77.19 | 77.90 | 77.01 | 77.81 | 4,725,917 | +0.73(+0.95%) |
Dec 03, 2015 | 77.94 | 78.16 | 76.78 | 77.07 | 5,212,911 | -0.76(-0.98%) |
Dec 02, 2015 | 78.16 | 78.31 | 77.64 | 77.84 | 4,747,292 | -0.81(-1.03%) |