Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.49 | 78.51 | 77.16 | 77.16 | 427,409 | -0.18(-0.24%) |
Feb 26, 2016 | 77.53 | 77.63 | 77.02 | 77.34 | 336,209 | +0.49(+0.64%) |
Feb 25, 2016 | 76.18 | 76.92 | 75.34 | 76.85 | 452,119 | +0.92(+1.22%) |
Feb 24, 2016 | 74.04 | 76.09 | 73.58 | 75.93 | 376,515 | +1.00(+1.33%) |
Feb 23, 2016 | 75.76 | 75.89 | 74.79 | 74.93 | 278,812 | -1.20(-1.57%) |
Feb 22, 2016 | 75.70 | 76.52 | 75.70 | 76.13 | 652,257 | +1.18(+1.57%) |
Feb 19, 2016 | 74.75 | 75.39 | 74.43 | 74.95 | 199,070 | +0.33(+0.44%) |
Feb 18, 2016 | 75.55 | 75.61 | 74.55 | 74.62 | 370,395 | -0.36(-0.48%) |
Feb 17, 2016 | 73.72 | 75.13 | 73.61 | 74.98 | 410,983 | +1.74(+2.38%) |
Feb 16, 2016 | 71.69 | 73.61 | 71.69 | 73.23 | 467,595 | +2.48(+3.51%) |
Feb 12, 2016 | 70.00 | 70.75 | 70.75 | 70.75 | 442,808 | +1.52(+2.19%) |
Feb 11, 2016 | 68.67 | 69.63 | 68.37 | 69.23 | 458,350 | -0.54(-0.77%) |
Feb 10, 2016 | 70.89 | 71.51 | 69.70 | 69.77 | 954,555 | -0.55(-0.78%) |
Feb 09, 2016 | 69.86 | 71.56 | 69.71 | 70.32 | 313,551 | -0.40(-0.57%) |
Feb 08, 2016 | 71.33 | 71.35 | 69.60 | 70.72 | 1,185,687 | -1.83(-2.52%) |
Feb 05, 2016 | 74.80 | 74.80 | 72.25 | 72.55 | 869,024 | -2.58(-3.43%) |
Feb 04, 2016 | 73.85 | 75.59 | 73.81 | 75.13 | 406,969 | +1.28(+1.73%) |
Feb 03, 2016 | 74.64 | 74.64 | 72.35 | 73.85 | 550,189 | +0.17(+0.24%) |
Feb 02, 2016 | 75.36 | 75.36 | 73.46 | 73.67 | 441,586 | -2.51(-3.30%) |
Feb 01, 2016 | 75.25 | 76.58 | 75.06 | 76.18 | 701,943 | +0.34(+0.45%) |
Jan 29, 2016 | 73.16 | 75.86 | 73.16 | 75.85 | 647,543 | +3.29(+4.53%) |
Jan 28, 2016 | 73.02 | 73.43 | 71.96 | 72.56 | 191,562 | -0.16(-0.23%) |
Jan 27, 2016 | 73.33 | 74.11 | 72.43 | 72.72 | 602,043 | -0.84(-1.14%) |
Jan 26, 2016 | 73.09 | 74.14 | 72.86 | 73.56 | 614,265 | +0.68(+0.93%) |
Jan 25, 2016 | 73.75 | 73.86 | 72.75 | 72.89 | 460,338 | -1.02(-1.38%) |
Jan 22, 2016 | 73.97 | 74.43 | 73.46 | 73.91 | 599,446 | +1.32(+1.82%) |
Jan 21, 2016 | 72.24 | 73.47 | 71.59 | 72.59 | 424,060 | +1.06(+1.48%) |
Jan 20, 2016 | 70.17 | 72.24 | 69.55 | 71.53 | 627,111 | +0.47(+0.66%) |
Jan 19, 2016 | 72.00 | 72.60 | 70.44 | 71.06 | 359,819 | +0.12(+0.17%) |
Jan 15, 2016 | 71.36 | 70.94 | 70.94 | 70.94 | 607,123 | -3.35(-4.51%) |
Jan 14, 2016 | 73.16 | 74.69 | 72.17 | 74.29 | 472,293 | +1.50(+2.06%) |
Jan 13, 2016 | 75.21 | 75.78 | 72.78 | 72.80 | 640,886 | -2.39(-3.18%) |
Jan 12, 2016 | 75.39 | 75.90 | 74.15 | 75.19 | 391,824 | +0.62(+0.83%) |
Jan 11, 2016 | 74.79 | 75.24 | 73.56 | 74.57 | 365,190 | +0.26(+0.34%) |
Jan 08, 2016 | 75.92 | 76.20 | 74.12 | 74.31 | 534,644 | -1.09(-1.44%) |
Jan 07, 2016 | 76.08 | 77.17 | 75.23 | 75.40 | 739,846 | -2.17(-2.80%) |
Jan 06, 2016 | 78.62 | 78.97 | 77.39 | 77.57 | 562,391 | -2.78(-3.46%) |
Jan 05, 2016 | 81.27 | 81.44 | 80.18 | 80.35 | 485,002 | -0.77(-0.95%) |
Jan 04, 2016 | 80.41 | 81.12 | 79.93 | 81.12 | 373,286 | -0.95(-1.16%) |
Dec 31, 2015 | 82.87 | 82.07 | 82.07 | 82.07 | 283,419 | -1.13(-1.36%) |
Dec 30, 2015 | 83.93 | 84.10 | 83.14 | 83.20 | 425,350 | -0.76(-0.90%) |
Dec 29, 2015 | 83.50 | 84.34 | 83.26 | 83.96 | 217,673 | +0.97(+1.17%) |
Dec 28, 2015 | 82.93 | 82.99 | 82.17 | 82.99 | 125,121 | -0.33(-0.39%) |
Dec 24, 2015 | 82.91 | 83.32 | 83.32 | 83.32 | 184,895 | +0.33(+0.40%) |
Dec 23, 2015 | 82.51 | 83.06 | 82.39 | 82.99 | 472,156 | +0.57(+0.70%) |
Dec 22, 2015 | 82.55 | 82.69 | 81.77 | 82.41 | 291,282 | +0.13(+0.16%) |
Dec 21, 2015 | 81.39 | 82.36 | 81.34 | 82.29 | 348,502 | +1.39(+1.71%) |
Dec 18, 2015 | 81.35 | 81.60 | 80.72 | 80.90 | 708,556 | -0.95(-1.16%) |
Dec 17, 2015 | 83.47 | 83.68 | 81.77 | 81.85 | 389,382 | -1.14(-1.37%) |
Dec 16, 2015 | 82.87 | 83.15 | 81.68 | 82.99 | 458,953 | +0.62(+0.75%) |
Dec 15, 2015 | 81.77 | 82.69 | 81.50 | 82.37 | 557,268 | +1.22(+1.51%) |
Dec 14, 2015 | 81.64 | 81.95 | 80.33 | 81.15 | 946,542 | -0.53(-0.65%) |
Dec 11, 2015 | 82.39 | 82.68 | 81.55 | 81.67 | 812,570 | -1.56(-1.87%) |
Dec 10, 2015 | 82.76 | 83.92 | 82.70 | 83.23 | 412,247 | +0.40(+0.48%) |
Dec 09, 2015 | 83.93 | 84.02 | 82.43 | 82.83 | 499,062 | -1.09(-1.30%) |
Dec 08, 2015 | 83.52 | 84.18 | 83.13 | 83.93 | 588,480 | -0.72(-0.85%) |
Dec 07, 2015 | 85.27 | 85.27 | 84.46 | 84.65 | 549,285 | -0.69(-0.81%) |
Dec 04, 2015 | 83.80 | 85.57 | 83.66 | 85.34 | 458,883 | +1.45(+1.73%) |
Dec 03, 2015 | 85.52 | 85.61 | 83.46 | 83.89 | 675,714 | -0.51(-0.60%) |
Dec 02, 2015 | 85.11 | 85.33 | 84.24 | 84.40 | 365,329 | -0.40(-0.47%) |