Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 71.58 | 71.86 | 69.79 | 69.80 | 2,076,304 | -2.11(-2.94%) |
Feb 26, 2016 | 71.03 | 72.62 | 70.68 | 71.92 | 1,844,054 | +1.76(+2.51%) |
Feb 25, 2016 | 69.63 | 70.51 | 68.99 | 70.15 | 1,617,090 | +0.78(+1.13%) |
Feb 24, 2016 | 68.31 | 69.67 | 66.84 | 69.37 | 1,904,500 | +0.00(+0.00%) |
Feb 23, 2016 | 70.03 | 70.10 | 69.04 | 69.37 | 2,042,575 | -0.92(-1.31%) |
Feb 22, 2016 | 70.10 | 70.84 | 69.82 | 70.30 | 2,418,155 | +1.54(+2.24%) |
Feb 19, 2016 | 69.46 | 69.59 | 68.28 | 68.76 | 2,202,038 | -1.32(-1.89%) |
Feb 18, 2016 | 70.68 | 71.08 | 69.53 | 70.08 | 2,791,704 | -0.57(-0.81%) |
Feb 17, 2016 | 69.87 | 71.03 | 69.38 | 70.65 | 2,231,111 | +1.70(+2.47%) |
Feb 16, 2016 | 67.87 | 69.24 | 67.04 | 68.95 | 2,326,444 | +2.30(+3.46%) |
Feb 12, 2016 | 65.60 | 66.65 | 66.65 | 66.65 | 2,667,931 | +3.23(+5.09%) |
Feb 11, 2016 | 64.08 | 64.97 | 63.19 | 63.42 | 2,962,130 | -3.36(-5.03%) |
Feb 10, 2016 | 66.50 | 67.74 | 65.86 | 66.78 | 2,505,043 | +1.50(+2.31%) |
Feb 09, 2016 | 65.35 | 66.36 | 64.97 | 65.27 | 2,315,350 | -1.32(-1.98%) |
Feb 08, 2016 | 67.05 | 67.70 | 65.40 | 66.59 | 2,788,232 | -1.67(-2.44%) |
Feb 05, 2016 | 70.32 | 70.89 | 68.01 | 68.26 | 2,238,271 | -2.21(-3.14%) |
Feb 04, 2016 | 69.92 | 71.08 | 69.45 | 70.47 | 2,370,261 | +0.54(+0.77%) |
Feb 03, 2016 | 69.99 | 70.50 | 66.94 | 69.93 | 3,309,871 | +0.73(+1.05%) |
Feb 02, 2016 | 71.07 | 71.07 | 68.36 | 69.21 | 2,846,303 | -3.17(-4.39%) |
Feb 01, 2016 | 73.58 | 74.44 | 72.14 | 72.38 | 2,141,504 | -2.36(-3.16%) |
Jan 29, 2016 | 72.08 | 74.76 | 71.89 | 74.74 | 2,653,484 | +3.08(+4.29%) |
Jan 28, 2016 | 74.86 | 76.62 | 67.11 | 71.66 | 6,021,245 | -3.45(-4.60%) |
Jan 27, 2016 | 75.72 | 78.09 | 74.80 | 75.12 | 2,783,652 | -1.03(-1.35%) |
Jan 26, 2016 | 75.03 | 76.63 | 74.58 | 76.15 | 2,368,691 | +1.68(+2.26%) |
Jan 25, 2016 | 76.16 | 76.80 | 74.22 | 74.47 | 1,827,960 | -2.42(-3.14%) |
Jan 22, 2016 | 75.97 | 77.18 | 75.92 | 76.88 | 1,680,766 | +2.21(+2.96%) |
Jan 21, 2016 | 75.93 | 76.84 | 74.56 | 74.67 | 1,766,745 | -0.86(-1.14%) |
Jan 20, 2016 | 74.87 | 76.35 | 73.38 | 75.53 | 1,692,002 | -0.77(-1.00%) |
Jan 19, 2016 | 78.00 | 78.00 | 75.60 | 76.30 | 1,323,140 | -0.24(-0.31%) |
Jan 15, 2016 | 77.30 | 76.54 | 76.54 | 76.54 | 1,792,427 | -1.86(-2.38%) |
Jan 14, 2016 | 76.63 | 79.31 | 75.33 | 78.40 | 1,861,905 | +2.21(+2.90%) |
Jan 13, 2016 | 79.43 | 79.53 | 76.06 | 76.19 | 2,440,813 | -3.08(-3.89%) |
Jan 12, 2016 | 79.82 | 79.96 | 78.09 | 79.27 | 1,251,506 | +0.40(+0.51%) |
Jan 11, 2016 | 79.18 | 79.30 | 77.58 | 78.87 | 2,278,494 | +0.59(+0.76%) |
Jan 08, 2016 | 80.72 | 81.92 | 78.12 | 78.28 | 1,857,219 | -1.81(-2.25%) |
Jan 07, 2016 | 80.80 | 81.96 | 79.80 | 80.08 | 1,969,993 | -2.62(-3.17%) |
Jan 06, 2016 | 84.28 | 84.28 | 82.38 | 82.70 | 2,108,861 | -2.91(-3.40%) |
Jan 05, 2016 | 86.16 | 86.96 | 85.04 | 85.61 | 976,659 | -0.34(-0.39%) |
Jan 04, 2016 | 85.69 | 86.01 | 84.62 | 85.95 | 1,087,010 | -1.79(-2.04%) |
Dec 31, 2015 | 87.81 | 87.74 | 87.74 | 87.74 | 885,661 | -0.72(-0.81%) |
Dec 30, 2015 | 89.15 | 89.73 | 88.22 | 88.46 | 691,052 | -1.06(-1.19%) |
Dec 29, 2015 | 89.50 | 90.50 | 89.24 | 89.52 | 815,907 | +0.64(+0.72%) |
Dec 28, 2015 | 88.88 | 88.98 | 88.23 | 88.88 | 678,195 | -0.12(-0.13%) |
Dec 24, 2015 | 89.28 | 88.99 | 88.99 | 88.99 | 445,377 | -0.61(-0.68%) |
Dec 23, 2015 | 88.60 | 89.67 | 88.05 | 89.60 | 1,007,425 | +1.25(+1.41%) |
Dec 22, 2015 | 87.48 | 88.83 | 82.51 | 88.36 | 1,402,870 | +1.43(+1.65%) |
Dec 21, 2015 | 85.71 | 86.96 | 85.37 | 86.92 | 1,253,839 | +1.94(+2.28%) |
Dec 18, 2015 | 85.93 | 86.06 | 84.63 | 84.99 | 3,028,576 | -1.67(-1.92%) |
Dec 17, 2015 | 88.95 | 89.03 | 86.41 | 86.65 | 1,158,665 | -2.03(-2.29%) |
Dec 16, 2015 | 88.20 | 89.02 | 86.26 | 88.68 | 1,648,883 | +1.39(+1.59%) |
Dec 15, 2015 | 87.53 | 88.38 | 87.19 | 87.29 | 1,609,098 | +0.76(+0.88%) |
Dec 14, 2015 | 86.77 | 87.92 | 84.99 | 86.54 | 2,318,589 | -0.16(-0.18%) |
Dec 11, 2015 | 88.22 | 88.51 | 86.11 | 86.69 | 2,466,038 | -3.00(-3.35%) |
Dec 10, 2015 | 89.69 | 90.86 | 89.38 | 89.69 | 1,514,832 | -0.03(-0.04%) |
Dec 09, 2015 | 91.17 | 92.22 | 89.27 | 89.73 | 953,057 | -2.26(-2.46%) |
Dec 08, 2015 | 92.77 | 93.45 | 91.52 | 91.99 | 1,474,495 | -1.43(-1.54%) |
Dec 07, 2015 | 94.39 | 95.05 | 92.91 | 93.42 | 953,170 | -1.34(-1.42%) |
Dec 04, 2015 | 91.98 | 94.96 | 91.77 | 94.76 | 1,288,221 | +3.00(+3.27%) |
Dec 03, 2015 | 93.49 | 93.77 | 91.39 | 91.76 | 1,226,068 | -1.40(-1.50%) |
Dec 02, 2015 | 94.42 | 95.05 | 92.97 | 93.17 | 1,146,890 | -1.33(-1.40%) |