Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.73 | 83.22 | 82.38 | 82.47 | 1,242,728 | -0.42(-0.50%) |
Feb 26, 2016 | 83.91 | 84.36 | 82.83 | 82.89 | 1,154,072 | -0.80(-0.96%) |
Feb 25, 2016 | 83.27 | 83.71 | 82.32 | 83.69 | 898,477 | +0.87(+1.05%) |
Feb 24, 2016 | 81.50 | 82.98 | 81.28 | 82.82 | 1,025,702 | +0.27(+0.33%) |
Feb 23, 2016 | 82.34 | 82.80 | 81.82 | 82.55 | 1,167,482 | +0.00(+0.00%) |
Feb 22, 2016 | 82.78 | 83.25 | 82.22 | 82.55 | 1,228,398 | +0.08(+0.10%) |
Feb 19, 2016 | 81.96 | 82.48 | 81.14 | 82.47 | 1,496,193 | +0.34(+0.42%) |
Feb 18, 2016 | 80.99 | 82.26 | 80.48 | 82.13 | 2,325,588 | +1.06(+1.31%) |
Feb 17, 2016 | 80.09 | 81.81 | 79.84 | 81.07 | 2,189,827 | +1.31(+1.64%) |
Feb 16, 2016 | 80.51 | 81.28 | 79.33 | 79.76 | 2,445,131 | +0.28(+0.35%) |
Feb 12, 2016 | 78.51 | 79.48 | 79.48 | 79.48 | 1,782,894 | +1.41(+1.81%) |
Feb 11, 2016 | 78.11 | 78.53 | 77.40 | 78.07 | 2,065,177 | -1.56(-1.96%) |
Feb 10, 2016 | 81.37 | 81.80 | 79.49 | 79.63 | 3,030,447 | -1.77(-2.18%) |
Feb 09, 2016 | 79.20 | 81.70 | 79.20 | 81.40 | 3,412,790 | +0.73(+0.90%) |
Feb 08, 2016 | 80.83 | 82.00 | 79.27 | 80.67 | 4,271,492 | -1.22(-1.49%) |
Feb 05, 2016 | 78.66 | 81.90 | 78.65 | 81.90 | 4,955,165 | +3.58(+4.57%) |
Feb 04, 2016 | 77.21 | 78.89 | 77.20 | 78.31 | 3,534,206 | +0.49(+0.64%) |
Feb 03, 2016 | 76.83 | 78.04 | 75.68 | 77.82 | 2,619,519 | +1.30(+1.69%) |
Feb 02, 2016 | 76.10 | 76.97 | 76.10 | 76.52 | 1,694,913 | -0.40(-0.51%) |
Feb 01, 2016 | 76.54 | 77.34 | 75.88 | 76.92 | 2,411,771 | +0.19(+0.25%) |
Jan 29, 2016 | 75.70 | 76.86 | 75.59 | 76.73 | 2,297,333 | +1.40(+1.86%) |
Jan 28, 2016 | 74.61 | 75.80 | 74.61 | 75.33 | 1,973,685 | +1.16(+1.57%) |
Jan 27, 2016 | 75.20 | 75.44 | 73.76 | 74.16 | 2,701,031 | -1.07(-1.42%) |
Jan 26, 2016 | 75.96 | 76.34 | 75.06 | 75.24 | 2,315,682 | +0.11(+0.14%) |
Jan 25, 2016 | 76.17 | 76.63 | 75.04 | 75.13 | 2,354,589 | -2.00(-2.59%) |
Jan 22, 2016 | 76.06 | 77.31 | 75.86 | 77.13 | 1,559,622 | +2.15(+2.87%) |
Jan 21, 2016 | 75.07 | 75.70 | 73.73 | 74.97 | 2,044,707 | +0.33(+0.45%) |
Jan 20, 2016 | 74.41 | 75.20 | 72.92 | 74.64 | 2,617,216 | -0.86(-1.13%) |
Jan 19, 2016 | 75.07 | 75.72 | 74.60 | 75.50 | 2,358,465 | +1.38(+1.86%) |
Jan 15, 2016 | 75.86 | 74.12 | 74.12 | 74.12 | 2,384,859 | -1.74(-2.29%) |
Jan 14, 2016 | 74.99 | 76.46 | 74.59 | 75.86 | 2,226,006 | +1.06(+1.42%) |
Jan 13, 2016 | 75.91 | 76.34 | 74.53 | 74.79 | 1,809,079 | -1.02(-1.34%) |
Jan 12, 2016 | 75.17 | 75.85 | 74.76 | 75.81 | 1,606,164 | +1.22(+1.63%) |
Jan 11, 2016 | 75.04 | 75.22 | 73.32 | 74.60 | 2,187,764 | +0.05(+0.07%) |
Jan 08, 2016 | 75.33 | 75.96 | 74.42 | 74.54 | 1,931,546 | -0.46(-0.61%) |
Jan 07, 2016 | 75.17 | 76.14 | 74.71 | 75.00 | 2,378,069 | -1.58(-2.07%) |
Jan 06, 2016 | 78.36 | 78.50 | 76.27 | 76.59 | 3,065,816 | -2.63(-3.32%) |
Jan 05, 2016 | 78.47 | 79.36 | 78.22 | 79.21 | 1,660,210 | +0.72(+0.92%) |
Jan 04, 2016 | 78.24 | 78.52 | 77.51 | 78.49 | 1,913,623 | -0.77(-0.97%) |
Dec 31, 2015 | 79.76 | 79.26 | 79.26 | 79.26 | 958,943 | -0.87(-1.09%) |
Dec 30, 2015 | 80.41 | 80.66 | 80.12 | 80.13 | 953,830 | -0.33(-0.41%) |
Dec 29, 2015 | 80.19 | 80.67 | 80.09 | 80.46 | 824,290 | +0.67(+0.83%) |
Dec 28, 2015 | 79.56 | 79.96 | 79.32 | 79.80 | 706,707 | -0.13(-0.16%) |
Dec 24, 2015 | 80.04 | 79.92 | 79.92 | 79.92 | 385,532 | -0.50(-0.63%) |
Dec 23, 2015 | 80.10 | 80.45 | 79.90 | 80.43 | 743,318 | +0.64(+0.80%) |
Dec 22, 2015 | 79.47 | 79.97 | 78.84 | 79.79 | 1,415,768 | +0.40(+0.50%) |
Dec 21, 2015 | 79.35 | 79.69 | 78.75 | 79.39 | 1,438,720 | +0.72(+0.92%) |
Dec 18, 2015 | 79.89 | 80.00 | 78.62 | 78.67 | 2,486,349 | -1.62(-2.02%) |
Dec 17, 2015 | 80.80 | 80.94 | 79.98 | 80.29 | 2,385,662 | -0.05(-0.06%) |
Dec 16, 2015 | 79.10 | 80.52 | 78.51 | 80.34 | 2,509,579 | +1.60(+2.03%) |
Dec 15, 2015 | 77.57 | 79.20 | 77.51 | 78.74 | 2,581,616 | +1.74(+2.26%) |
Dec 14, 2015 | 76.10 | 77.01 | 75.74 | 77.00 | 2,329,498 | +0.94(+1.24%) |
Dec 11, 2015 | 77.02 | 77.56 | 75.33 | 76.05 | 3,300,771 | -2.12(-2.72%) |
Dec 10, 2015 | 77.86 | 78.86 | 77.45 | 78.18 | 2,567,629 | +0.56(+0.72%) |
Dec 09, 2015 | 78.27 | 79.20 | 77.46 | 77.62 | 4,801,102 | -0.76(-0.96%) |
Dec 08, 2015 | 77.79 | 78.56 | 77.27 | 78.38 | 3,278,646 | +0.09(+0.11%) |
Dec 07, 2015 | 76.90 | 78.82 | 76.60 | 78.29 | 2,292,785 | +1.40(+1.81%) |
Dec 04, 2015 | 75.61 | 76.97 | 75.44 | 76.89 | 1,498,449 | +1.44(+1.91%) |
Dec 03, 2015 | 75.84 | 76.01 | 74.70 | 75.45 | 2,657,384 | +0.04(+0.05%) |
Dec 02, 2015 | 76.44 | 76.65 | 75.35 | 75.42 | 1,508,266 | -1.12(-1.46%) |