Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 81.00 | 81.00 | 81.00 | 81.00 | 211 | -1.35(-1.64%) |
Feb 25, 2016 | 80.00 | 82.35 | 80.00 | 82.35 | 110 | +0.97(+1.20%) |
Feb 24, 2016 | 81.38 | 81.38 | 81.38 | 81.38 | 275 | +1.31(+1.63%) |
Feb 23, 2016 | 79.78 | 80.07 | 79.78 | 80.07 | 315 | -0.19(-0.24%) |
Feb 22, 2016 | 81.26 | 81.26 | 79.72 | 80.26 | 319 | +2.27(+2.91%) |
Feb 19, 2016 | 77.95 | 77.99 | 77.95 | 77.99 | 2,110 | +0.04(+0.05%) |
Feb 18, 2016 | 77.95 | 77.95 | 77.95 | 77.95 | 593 | +0.08(+0.10%) |
Feb 17, 2016 | 76.56 | 77.92 | 76.41 | 77.87 | 1,344 | +0.97(+1.27%) |
Feb 16, 2016 | 76.90 | 76.90 | 76.90 | 76.90 | 625 | +1.04(+1.36%) |
Feb 12, 2016 | 75.87 | 75.86 | 75.86 | 75.86 | 1,100 | -1.90(-2.44%) |
Feb 10, 2016 | 77.76 | 77.76 | 77.76 | 77.76 | 89 | +0.77(+1.00%) |
Feb 09, 2016 | 77.00 | 77.00 | 76.99 | 76.99 | 358 | +0.49(+0.64%) |
Feb 03, 2016 | 76.50 | 76.50 | 76.50 | 76.50 | 400 | +2.33(+3.14%) |
Feb 01, 2016 | 72.25 | 74.17 | 72.25 | 74.17 | 5 | +3.57(+5.06%) |
Jan 28, 2016 | 72.97 | 72.97 | 70.55 | 70.60 | 279 | -1.39(-1.93%) |
Jan 27, 2016 | 71.00 | 72.21 | 71.00 | 71.99 | 1,782 | -0.34(-0.47%) |
Jan 26, 2016 | 72.82 | 74.67 | 72.21 | 72.33 | 2,304 | +1.53(+2.16%) |
Jan 25, 2016 | 71.41 | 74.02 | 70.43 | 70.80 | 1,834 | +0.71(+1.01%) |
Jan 22, 2016 | 73.00 | 73.00 | 70.00 | 70.09 | 3,601 | -1.36(-1.90%) |
Jan 21, 2016 | 71.39 | 73.49 | 71.24 | 71.45 | 3,430 | -0.55(-0.76%) |
Jan 20, 2016 | 74.97 | 74.97 | 69.50 | 72.00 | 17,531 | -3.00(-4.00%) |
Jan 19, 2016 | 75.00 | 77.15 | 75.00 | 75.00 | 1,771 | -0.21(-0.28%) |
Jan 15, 2016 | 75.21 | 75.21 | 75.21 | 75.21 | 600 | -1.94(-2.51%) |
Jan 14, 2016 | 77.25 | 77.25 | 75.75 | 77.15 | 3,582 | -0.45(-0.58%) |
Jan 13, 2016 | 78.00 | 78.60 | 77.60 | 77.60 | 1,615 | -0.79(-1.01%) |
Jan 12, 2016 | 76.65 | 78.39 | 76.51 | 78.39 | 1,017 | +0.39(+0.50%) |
Jan 11, 2016 | 77.50 | 78.00 | 77.50 | 78.00 | 469 | +1.50(+1.96%) |
Jan 08, 2016 | 78.50 | 78.50 | 75.05 | 76.50 | 18,390 | -1.99(-2.54%) |
Jan 07, 2016 | 78.68 | 80.44 | 75.10 | 78.49 | 27,408 | -1.01(-1.27%) |
Jan 06, 2016 | 79.25 | 79.75 | 79.25 | 79.50 | 2,051 | -0.39(-0.49%) |
Jan 05, 2016 | 79.71 | 79.89 | 77.25 | 79.89 | 20,061 | -0.61(-0.76%) |
Jan 04, 2016 | 80.75 | 82.09 | 79.50 | 80.50 | 4,900 | +0.15(+0.19%) |
Dec 31, 2015 | 79.15 | 80.35 | 80.35 | 80.35 | 11,900 | +0.85(+1.07%) |
Dec 30, 2015 | 79.67 | 79.75 | 78.87 | 79.50 | 6,410 | -0.50(-0.62%) |
Dec 29, 2015 | 78.75 | 80.00 | 78.75 | 80.00 | 1,656 | -0.74(-0.92%) |
Dec 24, 2015 | 79.50 | 81.25 | 78.83 | 80.74 | 104 | +0.24(+0.30%) |
Dec 23, 2015 | 79.24 | 80.58 | 78.94 | 80.50 | 1,220 | +0.13(+0.16%) |
Dec 22, 2015 | 79.30 | 80.95 | 79.30 | 80.37 | 3,649 | -1.13(-1.39%) |
Dec 21, 2015 | 82.50 | 82.50 | 81.40 | 81.50 | 1,360 | +2.00(+2.52%) |
Dec 18, 2015 | 81.50 | 81.50 | 79.50 | 79.50 | 1,008 | -1.49(-1.84%) |
Dec 17, 2015 | 81.00 | 82.70 | 80.99 | 80.99 | 1,420 | -1.51(-1.83%) |
Dec 16, 2015 | 80.00 | 82.50 | 80.00 | 82.50 | 11,615 | +3.20(+4.04%) |
Dec 15, 2015 | 79.80 | 80.47 | 78.00 | 79.30 | 3,752 | -1.97(-2.42%) |
Dec 14, 2015 | 78.35 | 81.27 | 78.35 | 81.27 | 1,425 | +5.12(+6.72%) |
Dec 11, 2015 | 75.30 | 76.53 | 72.02 | 76.15 | 9,464 | -1.60(-2.06%) |
Dec 10, 2015 | 79.00 | 79.70 | 77.40 | 77.75 | 4,186 | -0.17(-0.22%) |
Dec 09, 2015 | 79.60 | 80.00 | 77.78 | 77.92 | 3,634 | -1.13(-1.43%) |
Dec 08, 2015 | 78.95 | 82.00 | 77.98 | 79.05 | 6,679 | +0.10(+0.13%) |
Dec 07, 2015 | 79.50 | 81.25 | 78.95 | 78.95 | 10,505 | -1.43(-1.78%) |
Dec 04, 2015 | 80.30 | 80.38 | 80.30 | 80.38 | 1,061 | -0.12(-0.15%) |
Dec 03, 2015 | 80.01 | 81.99 | 79.70 | 80.50 | 11,198 | +0.45(+0.56%) |
Dec 02, 2015 | 80.01 | 80.05 | 80.01 | 80.05 | 282 | -0.20(-0.25%) |