Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 70.70 | 71.77 | 70.53 | 70.80 | 3,423,867 | +0.07(+0.09%) |
Feb 26, 2016 | 71.92 | 72.14 | 70.60 | 70.74 | 1,475,900 | -1.20(-1.66%) |
Feb 25, 2016 | 71.24 | 71.95 | 70.74 | 71.93 | 1,286,686 | +0.41(+0.57%) |
Feb 24, 2016 | 70.69 | 71.62 | 70.28 | 71.52 | 1,453,792 | +0.45(+0.63%) |
Feb 23, 2016 | 71.77 | 72.59 | 70.77 | 71.08 | 2,047,327 | -1.02(-1.42%) |
Feb 22, 2016 | 71.03 | 72.23 | 71.08 | 72.10 | 1,814,643 | +1.06(+1.50%) |
Feb 19, 2016 | 70.35 | 71.08 | 69.95 | 71.03 | 1,666,324 | +0.68(+0.97%) |
Feb 18, 2016 | 71.41 | 71.49 | 70.30 | 70.35 | 2,588,504 | -1.25(-1.75%) |
Feb 17, 2016 | 70.81 | 71.84 | 70.35 | 71.61 | 2,364,518 | +1.31(+1.87%) |
Feb 16, 2016 | 70.81 | 70.82 | 69.30 | 70.30 | 2,874,685 | +0.43(+0.62%) |
Feb 12, 2016 | 69.33 | 69.86 | 69.86 | 69.86 | 2,477,325 | +0.42(+0.61%) |
Feb 11, 2016 | 68.73 | 69.91 | 67.07 | 69.44 | 3,604,790 | -0.46(-0.65%) |
Feb 10, 2016 | 70.19 | 70.78 | 69.81 | 69.90 | 2,251,527 | +0.26(+0.37%) |
Feb 09, 2016 | 69.44 | 70.83 | 68.94 | 69.64 | 4,027,094 | -0.02(-0.04%) |
Feb 08, 2016 | 71.41 | 71.56 | 69.58 | 69.66 | 6,536,738 | -2.53(-3.51%) |
Feb 05, 2016 | 72.51 | 72.84 | 71.47 | 72.20 | 3,513,142 | -0.56(-0.78%) |
Feb 04, 2016 | 74.70 | 74.70 | 72.15 | 72.76 | 3,702,114 | -1.94(-2.60%) |
Feb 03, 2016 | 76.26 | 76.31 | 73.85 | 74.70 | 2,687,782 | -1.31(-1.73%) |
Feb 02, 2016 | 75.94 | 76.09 | 75.22 | 76.02 | 3,223,700 | -0.30(-0.39%) |
Feb 01, 2016 | 75.14 | 76.73 | 74.80 | 76.32 | 5,978,569 | +1.19(+1.58%) |
Jan 29, 2016 | 73.46 | 75.54 | 73.11 | 75.13 | 25,205,444 | +1.69(+2.29%) |
Jan 28, 2016 | 73.19 | 74.36 | 72.90 | 73.44 | 3,298,785 | +0.58(+0.80%) |
Jan 27, 2016 | 70.71 | 74.26 | 70.08 | 72.86 | 4,523,368 | -0.01(-0.01%) |
Jan 26, 2016 | 72.88 | 73.68 | 72.18 | 72.87 | 2,599,805 | +0.13(+0.18%) |
Jan 25, 2016 | 73.50 | 73.73 | 72.65 | 72.74 | 1,681,511 | -1.08(-1.46%) |
Jan 22, 2016 | 72.99 | 74.56 | 72.95 | 73.82 | 2,050,573 | +1.93(+2.69%) |
Jan 21, 2016 | 72.62 | 72.76 | 71.61 | 71.88 | 2,966,658 | +0.25(+0.35%) |
Jan 20, 2016 | 71.75 | 72.13 | 70.84 | 71.63 | 3,786,195 | -0.77(-1.07%) |
Jan 19, 2016 | 72.26 | 72.80 | 71.43 | 72.40 | 2,594,239 | +0.97(+1.36%) |
Jan 15, 2016 | 70.70 | 71.43 | 71.43 | 71.43 | 4,137,145 | -0.59(-0.82%) |
Jan 14, 2016 | 72.78 | 73.48 | 70.36 | 72.02 | 5,122,977 | -0.71(-0.97%) |
Jan 13, 2016 | 74.46 | 74.69 | 72.58 | 72.73 | 2,866,594 | -1.65(-2.22%) |
Jan 12, 2016 | 73.97 | 74.48 | 73.50 | 74.38 | 2,708,467 | +0.92(+1.25%) |
Jan 11, 2016 | 74.25 | 74.83 | 72.95 | 73.46 | 2,180,301 | -0.62(-0.84%) |
Jan 08, 2016 | 75.11 | 75.45 | 73.87 | 74.08 | 2,018,268 | -0.94(-1.25%) |
Jan 07, 2016 | 74.66 | 75.99 | 74.56 | 75.02 | 3,000,377 | -0.37(-0.50%) |
Jan 06, 2016 | 76.07 | 76.25 | 75.03 | 75.39 | 2,634,709 | -1.53(-1.99%) |
Jan 05, 2016 | 76.84 | 77.30 | 76.04 | 76.92 | 2,197,111 | +0.29(+0.38%) |
Jan 04, 2016 | 77.20 | 77.20 | 75.92 | 76.63 | 2,762,356 | -1.35(-1.74%) |
Dec 31, 2015 | 78.22 | 77.98 | 77.98 | 77.98 | 913,852 | -0.51(-0.66%) |
Dec 30, 2015 | 78.90 | 78.91 | 78.21 | 78.50 | 973,174 | -0.29(-0.37%) |
Dec 29, 2015 | 78.04 | 78.91 | 77.86 | 78.79 | 1,099,008 | +1.20(+1.55%) |
Dec 28, 2015 | 77.67 | 77.67 | 77.04 | 77.59 | 827,249 | -0.45(-0.57%) |
Dec 24, 2015 | 78.09 | 78.03 | 78.03 | 78.03 | 547,733 | +0.02(+0.02%) |
Dec 23, 2015 | 77.57 | 78.03 | 77.15 | 78.02 | 1,087,778 | +0.68(+0.88%) |
Dec 22, 2015 | 77.28 | 77.64 | 76.55 | 77.34 | 1,502,836 | +0.34(+0.44%) |
Dec 21, 2015 | 77.54 | 77.56 | 76.63 | 77.00 | 1,494,254 | +0.15(+0.19%) |
Dec 18, 2015 | 77.45 | 77.74 | 76.81 | 76.85 | 2,248,297 | -0.97(-1.25%) |
Dec 17, 2015 | 78.19 | 78.99 | 77.44 | 77.82 | 1,256,035 | -0.37(-0.47%) |
Dec 16, 2015 | 78.07 | 78.51 | 76.86 | 78.18 | 2,314,480 | +0.37(+0.47%) |
Dec 15, 2015 | 77.01 | 78.37 | 76.55 | 77.82 | 2,355,562 | +1.50(+1.97%) |
Dec 14, 2015 | 76.85 | 77.35 | 75.50 | 76.32 | 2,344,413 | -0.64(-0.83%) |
Dec 11, 2015 | 76.57 | 77.99 | 76.40 | 76.96 | 2,579,848 | -0.59(-0.76%) |
Dec 10, 2015 | 77.72 | 78.20 | 77.22 | 77.54 | 1,320,722 | -0.27(-0.35%) |
Dec 09, 2015 | 78.23 | 78.99 | 77.42 | 77.82 | 1,364,300 | -0.72(-0.92%) |
Dec 08, 2015 | 78.28 | 78.72 | 77.01 | 78.54 | 2,620,392 | -0.13(-0.17%) |
Dec 07, 2015 | 79.06 | 79.08 | 78.28 | 78.67 | 1,539,419 | -0.32(-0.41%) |
Dec 04, 2015 | 76.39 | 79.30 | 76.39 | 79.00 | 3,056,543 | +2.64(+3.46%) |
Dec 03, 2015 | 76.97 | 77.38 | 75.90 | 76.36 | 2,723,865 | -0.66(-0.85%) |
Dec 02, 2015 | 77.22 | 77.49 | 76.70 | 77.01 | 1,488,753 | -0.35(-0.45%) |