Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.84 | 83.57 | 81.79 | 81.84 | 6,895,040 | -1.36(-1.63%) |
Feb 26, 2016 | 84.05 | 84.41 | 82.94 | 83.20 | 9,793,488 | -0.94(-1.11%) |
Feb 25, 2016 | 83.67 | 84.19 | 83.21 | 84.13 | 5,994,530 | +0.72(+0.86%) |
Feb 24, 2016 | 82.63 | 83.76 | 81.76 | 83.42 | 8,373,497 | -0.27(-0.33%) |
Feb 23, 2016 | 84.23 | 85.43 | 83.31 | 83.69 | 9,705,572 | -0.75(-0.89%) |
Feb 22, 2016 | 86.72 | 89.82 | 84.03 | 84.45 | 18,827,272 | -1.69(-1.96%) |
Feb 19, 2016 | 85.22 | 86.33 | 84.63 | 86.13 | 5,511,036 | +0.64(+0.75%) |
Feb 18, 2016 | 85.06 | 85.96 | 84.90 | 85.49 | 5,100,266 | +0.27(+0.32%) |
Feb 17, 2016 | 84.62 | 85.59 | 84.53 | 85.22 | 7,520,216 | +0.95(+1.12%) |
Feb 16, 2016 | 83.88 | 85.11 | 83.63 | 84.27 | 6,577,844 | +1.18(+1.42%) |
Feb 12, 2016 | 82.45 | 83.09 | 83.09 | 83.09 | 5,534,392 | +1.56(+1.91%) |
Feb 11, 2016 | 80.62 | 82.15 | 80.24 | 81.53 | 6,291,001 | -0.85(-1.03%) |
Feb 10, 2016 | 82.82 | 83.96 | 82.27 | 82.38 | 5,032,462 | -0.10(-0.12%) |
Feb 09, 2016 | 80.49 | 83.14 | 80.49 | 82.48 | 4,617,335 | +0.96(+1.17%) |
Feb 08, 2016 | 81.10 | 81.61 | 80.20 | 81.52 | 4,296,602 | -0.48(-0.59%) |
Feb 05, 2016 | 82.43 | 82.51 | 81.27 | 82.00 | 4,570,326 | -0.34(-0.41%) |
Feb 04, 2016 | 81.65 | 83.28 | 81.59 | 82.34 | 6,276,786 | +0.31(+0.38%) |
Feb 03, 2016 | 81.46 | 82.12 | 79.83 | 82.03 | 4,681,196 | +1.20(+1.49%) |
Feb 02, 2016 | 81.74 | 81.74 | 80.37 | 80.82 | 4,752,880 | -1.78(-2.16%) |
Feb 01, 2016 | 82.06 | 82.86 | 80.84 | 82.61 | 6,717,881 | -0.26(-0.31%) |
Jan 29, 2016 | 81.09 | 83.05 | 80.20 | 82.86 | 8,269,486 | +4.20(+5.34%) |
Jan 28, 2016 | 78.62 | 79.13 | 77.97 | 78.66 | 5,602,322 | +0.81(+1.04%) |
Jan 27, 2016 | 78.50 | 79.31 | 77.34 | 77.85 | 6,301,382 | -1.24(-1.57%) |
Jan 26, 2016 | 77.68 | 79.20 | 77.40 | 79.10 | 4,057,304 | +1.63(+2.10%) |
Jan 25, 2016 | 78.35 | 78.46 | 77.38 | 77.47 | 3,028,511 | -1.08(-1.37%) |
Jan 22, 2016 | 78.80 | 79.11 | 77.70 | 78.54 | 3,973,290 | +1.00(+1.28%) |
Jan 21, 2016 | 77.74 | 78.40 | 76.99 | 77.55 | 3,788,806 | +0.27(+0.35%) |
Jan 20, 2016 | 76.67 | 77.80 | 75.24 | 77.28 | 6,183,654 | -0.88(-1.12%) |
Jan 19, 2016 | 79.03 | 79.13 | 77.25 | 78.15 | 4,636,313 | +0.06(+0.07%) |
Jan 15, 2016 | 77.33 | 78.09 | 78.09 | 78.09 | 5,996,069 | -1.19(-1.50%) |
Jan 14, 2016 | 78.16 | 79.88 | 77.50 | 79.28 | 6,792,445 | +1.32(+1.69%) |
Jan 13, 2016 | 80.09 | 80.17 | 77.66 | 77.97 | 3,715,359 | -1.66(-2.09%) |
Jan 12, 2016 | 79.68 | 79.97 | 78.55 | 79.63 | 3,918,924 | +0.60(+0.76%) |
Jan 11, 2016 | 79.35 | 79.83 | 78.24 | 79.03 | 3,898,994 | -0.01(-0.01%) |
Jan 08, 2016 | 80.23 | 80.57 | 78.83 | 79.03 | 5,015,573 | -0.64(-0.81%) |
Jan 07, 2016 | 80.73 | 81.19 | 79.26 | 79.68 | 4,259,883 | -2.42(-2.94%) |
Jan 06, 2016 | 82.01 | 82.30 | 81.48 | 82.09 | 2,891,410 | -0.94(-1.13%) |
Jan 05, 2016 | 82.41 | 83.18 | 82.12 | 83.03 | 3,177,458 | +0.67(+0.82%) |
Jan 04, 2016 | 81.59 | 82.41 | 81.09 | 82.36 | 4,160,918 | -0.80(-0.97%) |
Dec 31, 2015 | 83.56 | 83.16 | 83.16 | 83.16 | 2,589,723 | -0.71(-0.85%) |
Dec 30, 2015 | 84.63 | 84.66 | 83.66 | 83.88 | 2,771,317 | -0.71(-0.84%) |
Dec 29, 2015 | 84.47 | 84.89 | 83.70 | 84.58 | 2,507,911 | +0.81(+0.97%) |
Dec 28, 2015 | 83.69 | 84.00 | 83.37 | 83.77 | 1,787,283 | -0.26(-0.31%) |
Dec 24, 2015 | 84.20 | 84.03 | 84.03 | 84.03 | 988,738 | -0.25(-0.30%) |
Dec 23, 2015 | 84.06 | 84.57 | 83.69 | 84.28 | 4,546,151 | +0.64(+0.77%) |
Dec 22, 2015 | 82.65 | 83.88 | 82.31 | 83.63 | 3,178,590 | +1.25(+1.52%) |
Dec 21, 2015 | 82.48 | 83.31 | 81.85 | 82.38 | 3,814,224 | +0.62(+0.76%) |
Dec 18, 2015 | 81.97 | 82.70 | 81.47 | 81.76 | 6,836,140 | -0.39(-0.47%) |
Dec 17, 2015 | 83.67 | 83.93 | 82.11 | 82.15 | 4,666,103 | -1.42(-1.70%) |
Dec 16, 2015 | 81.68 | 83.83 | 81.34 | 83.57 | 9,166,571 | +4.50(+5.70%) |
Dec 15, 2015 | 79.84 | 80.25 | 78.99 | 79.07 | 6,334,268 | -0.41(-0.52%) |
Dec 14, 2015 | 78.96 | 79.54 | 78.42 | 79.48 | 7,174,291 | +0.60(+0.76%) |
Dec 11, 2015 | 80.51 | 81.09 | 78.62 | 78.87 | 6,916,712 | -2.83(-3.47%) |
Dec 10, 2015 | 82.03 | 82.17 | 81.34 | 81.71 | 3,500,742 | -0.10(-0.13%) |
Dec 09, 2015 | 81.98 | 83.14 | 81.43 | 81.81 | 3,069,504 | -0.62(-0.75%) |
Dec 08, 2015 | 82.73 | 83.15 | 82.21 | 82.43 | 3,377,418 | -1.22(-1.46%) |
Dec 07, 2015 | 83.95 | 84.19 | 83.19 | 83.65 | 2,862,531 | -0.30(-0.35%) |
Dec 04, 2015 | 82.53 | 84.08 | 82.23 | 83.95 | 4,424,092 | +1.73(+2.10%) |
Dec 03, 2015 | 83.03 | 83.25 | 81.79 | 82.22 | 3,366,136 | -0.56(-0.68%) |
Dec 02, 2015 | 83.43 | 83.74 | 82.64 | 82.78 | 3,092,238 | -0.84(-1.01%) |