Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.59 | 78.61 | 77.26 | 77.26 | 426,882 | -0.18(-0.24%) |
Feb 26, 2016 | 77.62 | 77.72 | 77.11 | 77.44 | 335,794 | +0.49(+0.64%) |
Feb 25, 2016 | 76.27 | 77.02 | 75.43 | 76.95 | 451,562 | +0.92(+1.22%) |
Feb 24, 2016 | 74.13 | 76.19 | 73.67 | 76.02 | 376,051 | +1.00(+1.33%) |
Feb 23, 2016 | 75.85 | 75.99 | 74.88 | 75.03 | 278,469 | -1.20(-1.57%) |
Feb 22, 2016 | 75.79 | 76.62 | 75.79 | 76.22 | 651,453 | +1.18(+1.57%) |
Feb 19, 2016 | 74.84 | 75.48 | 74.52 | 75.04 | 198,824 | +0.33(+0.44%) |
Feb 18, 2016 | 75.64 | 75.70 | 74.64 | 74.71 | 369,939 | -0.36(-0.48%) |
Feb 17, 2016 | 73.81 | 75.22 | 73.70 | 75.07 | 410,476 | +1.75(+2.38%) |
Feb 16, 2016 | 71.78 | 73.70 | 71.78 | 73.32 | 467,019 | +2.49(+3.51%) |
Feb 12, 2016 | 70.09 | 70.84 | 70.84 | 70.84 | 442,262 | +1.52(+2.19%) |
Feb 11, 2016 | 68.75 | 69.71 | 68.45 | 69.32 | 457,786 | -0.54(-0.77%) |
Feb 10, 2016 | 70.97 | 71.60 | 69.79 | 69.86 | 953,379 | -0.55(-0.78%) |
Feb 09, 2016 | 69.95 | 71.65 | 69.79 | 70.41 | 313,164 | -0.40(-0.57%) |
Feb 08, 2016 | 71.41 | 71.44 | 69.68 | 70.81 | 1,184,226 | -1.83(-2.52%) |
Feb 05, 2016 | 74.89 | 74.89 | 72.34 | 72.64 | 867,953 | -2.58(-3.43%) |
Feb 04, 2016 | 73.94 | 75.68 | 73.90 | 75.22 | 406,468 | +1.28(+1.73%) |
Feb 03, 2016 | 74.73 | 74.73 | 72.44 | 73.94 | 549,511 | +0.17(+0.24%) |
Feb 02, 2016 | 75.46 | 75.46 | 73.55 | 73.76 | 441,042 | -2.52(-3.30%) |
Feb 01, 2016 | 75.35 | 76.67 | 75.15 | 76.28 | 701,078 | +0.34(+0.45%) |
Jan 29, 2016 | 73.25 | 75.95 | 73.25 | 75.94 | 646,745 | +3.29(+4.53%) |
Jan 28, 2016 | 73.11 | 73.52 | 72.05 | 72.65 | 191,326 | -0.16(-0.23%) |
Jan 27, 2016 | 73.42 | 74.20 | 72.52 | 72.81 | 601,301 | -0.84(-1.14%) |
Jan 26, 2016 | 73.18 | 74.23 | 72.95 | 73.65 | 613,508 | +0.68(+0.93%) |
Jan 25, 2016 | 73.84 | 73.96 | 72.84 | 72.98 | 459,771 | -1.02(-1.38%) |
Jan 22, 2016 | 74.06 | 74.52 | 73.55 | 74.00 | 598,707 | +1.33(+1.82%) |
Jan 21, 2016 | 72.33 | 73.56 | 71.68 | 72.68 | 423,537 | +1.06(+1.48%) |
Jan 20, 2016 | 70.25 | 72.33 | 69.64 | 71.61 | 626,339 | +0.47(+0.66%) |
Jan 19, 2016 | 72.09 | 72.69 | 70.53 | 71.15 | 359,376 | +0.12(+0.17%) |
Jan 15, 2016 | 71.45 | 71.03 | 71.03 | 71.03 | 606,375 | -3.36(-4.51%) |
Jan 14, 2016 | 73.25 | 74.78 | 72.25 | 74.39 | 471,711 | +1.50(+2.06%) |
Jan 13, 2016 | 75.30 | 75.88 | 72.87 | 72.89 | 640,096 | -2.40(-3.18%) |
Jan 12, 2016 | 75.48 | 76.00 | 74.24 | 75.28 | 391,341 | +0.62(+0.83%) |
Jan 11, 2016 | 74.88 | 75.34 | 73.65 | 74.66 | 364,740 | +0.26(+0.34%) |
Jan 08, 2016 | 76.01 | 76.30 | 74.21 | 74.40 | 533,985 | -1.09(-1.44%) |
Jan 07, 2016 | 76.17 | 77.27 | 75.33 | 75.49 | 738,935 | -2.18(-2.80%) |
Jan 06, 2016 | 78.72 | 79.07 | 77.49 | 77.67 | 561,698 | -2.78(-3.46%) |
Jan 05, 2016 | 81.37 | 81.54 | 80.28 | 80.45 | 484,405 | -0.77(-0.95%) |
Jan 04, 2016 | 80.51 | 81.22 | 80.03 | 81.22 | 372,826 | -0.95(-1.16%) |
Dec 31, 2015 | 82.97 | 82.17 | 82.17 | 82.17 | 283,070 | -1.13(-1.36%) |
Dec 30, 2015 | 84.03 | 84.21 | 83.24 | 83.30 | 424,825 | -0.76(-0.90%) |
Dec 29, 2015 | 83.60 | 84.45 | 83.36 | 84.06 | 217,405 | +0.97(+1.17%) |
Dec 28, 2015 | 83.03 | 83.09 | 82.27 | 83.09 | 124,967 | -0.33(-0.39%) |
Dec 24, 2015 | 83.01 | 83.42 | 83.42 | 83.42 | 184,667 | +0.33(+0.40%) |
Dec 23, 2015 | 82.62 | 83.16 | 82.49 | 83.09 | 471,574 | +0.57(+0.70%) |
Dec 22, 2015 | 82.65 | 82.79 | 81.87 | 82.51 | 290,923 | +0.13(+0.16%) |
Dec 21, 2015 | 81.49 | 82.46 | 81.44 | 82.39 | 348,073 | +1.39(+1.71%) |
Dec 18, 2015 | 81.45 | 81.70 | 80.82 | 81.00 | 707,683 | -0.95(-1.16%) |
Dec 17, 2015 | 83.57 | 83.78 | 81.88 | 81.95 | 388,903 | -1.14(-1.37%) |
Dec 16, 2015 | 82.97 | 83.25 | 81.78 | 83.09 | 458,387 | +0.62(+0.75%) |
Dec 15, 2015 | 81.88 | 82.79 | 81.60 | 82.47 | 556,582 | +1.22(+1.51%) |
Dec 14, 2015 | 81.74 | 82.05 | 80.42 | 81.25 | 945,376 | -0.53(-0.65%) |
Dec 11, 2015 | 82.49 | 82.78 | 81.65 | 81.78 | 811,569 | -1.56(-1.87%) |
Dec 10, 2015 | 82.86 | 84.02 | 82.81 | 83.34 | 411,739 | +0.40(+0.48%) |
Dec 09, 2015 | 84.03 | 84.12 | 82.53 | 82.93 | 498,447 | -1.10(-1.30%) |
Dec 08, 2015 | 83.62 | 84.29 | 83.24 | 84.03 | 587,755 | -0.72(-0.85%) |
Dec 07, 2015 | 85.37 | 85.37 | 84.57 | 84.75 | 548,608 | -0.69(-0.81%) |
Dec 04, 2015 | 83.90 | 85.67 | 83.77 | 85.44 | 458,317 | +1.45(+1.73%) |
Dec 03, 2015 | 85.63 | 85.72 | 83.56 | 83.99 | 674,881 | -0.51(-0.60%) |
Dec 02, 2015 | 85.22 | 85.44 | 84.34 | 84.50 | 364,879 | -0.40(-0.47%) |