Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.35 | 78.47 | 76.37 | 77.29 | 132,174 | -0.27(-0.35%) |
Feb 26, 2016 | 81.51 | 81.56 | 76.71 | 77.57 | 147,227 | -5.09(-6.16%) |
Feb 25, 2016 | 82.23 | 82.94 | 82.23 | 82.65 | 59,757 | +0.28(+0.34%) |
Feb 24, 2016 | 81.17 | 82.39 | 80.86 | 82.38 | 46,114 | +0.67(+0.82%) |
Feb 23, 2016 | 80.50 | 82.07 | 80.50 | 81.71 | 87,791 | +1.21(+1.50%) |
Feb 22, 2016 | 81.02 | 81.07 | 80.07 | 80.50 | 74,651 | -0.02(-0.03%) |
Feb 19, 2016 | 80.69 | 81.37 | 80.01 | 80.53 | 72,766 | -0.16(-0.20%) |
Feb 18, 2016 | 80.47 | 81.07 | 79.89 | 80.69 | 52,750 | +0.48(+0.59%) |
Feb 17, 2016 | 80.98 | 81.25 | 80.10 | 80.21 | 88,480 | -0.51(-0.63%) |
Feb 16, 2016 | 80.17 | 81.31 | 79.75 | 80.72 | 54,528 | +0.99(+1.24%) |
Feb 12, 2016 | 78.70 | 79.74 | 79.74 | 79.74 | 57,650 | +1.66(+2.13%) |
Feb 11, 2016 | 78.55 | 78.73 | 77.72 | 78.08 | 43,236 | -1.30(-1.64%) |
Feb 10, 2016 | 79.78 | 80.55 | 79.02 | 79.37 | 62,051 | -0.02(-0.03%) |
Feb 09, 2016 | 79.05 | 80.00 | 78.61 | 79.40 | 67,112 | -0.22(-0.28%) |
Feb 08, 2016 | 77.71 | 79.62 | 77.34 | 79.62 | 63,070 | +1.11(+1.41%) |
Feb 05, 2016 | 78.35 | 78.96 | 77.43 | 78.51 | 58,454 | +0.05(+0.06%) |
Feb 04, 2016 | 78.74 | 79.12 | 77.58 | 78.46 | 64,696 | -0.20(-0.25%) |
Feb 03, 2016 | 79.10 | 79.46 | 77.67 | 78.66 | 63,524 | -0.02(-0.02%) |
Feb 02, 2016 | 78.91 | 78.97 | 77.61 | 78.68 | 54,650 | -0.62(-0.78%) |
Feb 01, 2016 | 79.07 | 79.65 | 78.27 | 79.29 | 47,780 | +0.27(+0.34%) |
Jan 29, 2016 | 77.69 | 79.32 | 77.60 | 79.02 | 77,551 | +1.75(+2.27%) |
Jan 28, 2016 | 76.95 | 77.51 | 76.32 | 77.27 | 47,920 | +0.88(+1.15%) |
Jan 27, 2016 | 77.09 | 77.51 | 76.10 | 76.39 | 46,028 | -0.59(-0.77%) |
Jan 26, 2016 | 76.09 | 77.73 | 76.03 | 76.98 | 34,394 | +1.03(+1.35%) |
Jan 25, 2016 | 76.91 | 77.40 | 75.53 | 75.95 | 67,000 | -1.05(-1.37%) |
Jan 22, 2016 | 75.95 | 77.07 | 75.73 | 77.01 | 38,960 | +1.83(+2.44%) |
Jan 21, 2016 | 74.73 | 75.49 | 74.43 | 75.17 | 85,371 | +0.27(+0.36%) |
Jan 20, 2016 | 75.99 | 76.23 | 74.26 | 74.90 | 98,557 | -1.62(-2.12%) |
Jan 19, 2016 | 76.28 | 77.66 | 75.61 | 76.52 | 108,336 | +1.22(+1.62%) |
Jan 15, 2016 | 74.95 | 75.30 | 75.30 | 75.30 | 79,300 | -0.78(-1.03%) |
Jan 14, 2016 | 75.07 | 76.88 | 74.93 | 76.09 | 107,516 | +1.19(+1.59%) |
Jan 13, 2016 | 76.34 | 76.55 | 74.72 | 74.89 | 53,910 | -1.16(-1.52%) |
Jan 12, 2016 | 75.67 | 76.32 | 75.08 | 76.05 | 69,106 | +0.63(+0.84%) |
Jan 11, 2016 | 75.74 | 76.24 | 74.99 | 75.42 | 66,893 | -0.17(-0.23%) |
Jan 08, 2016 | 76.87 | 77.60 | 75.45 | 75.59 | 59,891 | -0.81(-1.05%) |
Jan 07, 2016 | 76.46 | 77.38 | 75.92 | 76.40 | 36,823 | -0.95(-1.22%) |
Jan 06, 2016 | 76.72 | 77.45 | 76.72 | 77.34 | 50,671 | +0.18(+0.23%) |
Jan 05, 2016 | 77.62 | 78.25 | 77.11 | 77.16 | 92,681 | -0.41(-0.53%) |
Jan 04, 2016 | 77.53 | 79.14 | 76.34 | 77.57 | 77,995 | -1.06(-1.35%) |
Dec 31, 2015 | 79.57 | 78.63 | 78.63 | 78.63 | 51,691 | -1.25(-1.56%) |
Dec 30, 2015 | 80.54 | 80.66 | 79.75 | 79.88 | 50,644 | -0.55(-0.69%) |
Dec 29, 2015 | 80.30 | 80.80 | 79.80 | 80.44 | 68,373 | +0.45(+0.56%) |
Dec 28, 2015 | 78.90 | 80.13 | 78.90 | 79.99 | 38,167 | +0.73(+0.93%) |
Dec 24, 2015 | 78.29 | 79.26 | 79.26 | 79.26 | 20,464 | +0.72(+0.91%) |
Dec 23, 2015 | 79.38 | 79.60 | 77.75 | 78.54 | 107,290 | -0.57(-0.72%) |
Dec 22, 2015 | 78.29 | 79.35 | 77.31 | 79.11 | 75,977 | +1.19(+1.53%) |
Dec 21, 2015 | 77.28 | 78.50 | 76.81 | 77.92 | 81,196 | +1.21(+1.57%) |
Dec 18, 2015 | 80.04 | 80.41 | 76.45 | 76.71 | 307,966 | -3.25(-4.06%) |
Dec 17, 2015 | 80.23 | 80.55 | 79.73 | 79.96 | 52,865 | -0.01(-0.01%) |
Dec 16, 2015 | 79.26 | 80.30 | 78.39 | 79.97 | 52,372 | +0.88(+1.11%) |
Dec 15, 2015 | 79.08 | 79.78 | 78.50 | 79.08 | 94,594 | +0.32(+0.40%) |
Dec 14, 2015 | 78.67 | 79.34 | 78.58 | 78.77 | 72,524 | +0.11(+0.13%) |
Dec 11, 2015 | 78.54 | 79.67 | 78.42 | 78.66 | 80,798 | -0.52(-0.66%) |
Dec 10, 2015 | 80.32 | 80.32 | 78.83 | 79.18 | 45,246 | -1.13(-1.41%) |
Dec 09, 2015 | 80.38 | 81.16 | 79.83 | 80.32 | 48,710 | -0.36(-0.45%) |
Dec 08, 2015 | 82.01 | 83.07 | 80.68 | 80.68 | 72,706 | -1.39(-1.69%) |
Dec 07, 2015 | 81.61 | 82.22 | 80.92 | 82.06 | 110,582 | +0.87(+1.08%) |
Dec 04, 2015 | 79.92 | 82.01 | 79.81 | 81.19 | 70,323 | +1.24(+1.55%) |
Dec 03, 2015 | 80.21 | 81.41 | 78.78 | 79.95 | 75,016 | -0.22(-0.27%) |
Dec 02, 2015 | 79.26 | 80.44 | 78.94 | 80.17 | 89,850 | +0.69(+0.87%) |