Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 79.44 | 79.71 | 78.48 | 78.48 | 1,945,181 | -0.86(-1.08%) |
Feb 26, 2016 | 79.27 | 79.78 | 78.92 | 79.34 | 1,055,752 | +0.43(+0.55%) |
Feb 25, 2016 | 78.07 | 78.92 | 77.61 | 78.91 | 984,212 | +1.12(+1.44%) |
Feb 24, 2016 | 76.92 | 77.94 | 76.91 | 77.79 | 1,436,195 | +0.10(+0.13%) |
Feb 23, 2016 | 78.09 | 78.85 | 77.19 | 77.69 | 1,057,685 | -0.42(-0.54%) |
Feb 22, 2016 | 77.32 | 78.17 | 77.32 | 78.12 | 1,032,663 | +1.75(+2.29%) |
Feb 19, 2016 | 76.75 | 76.85 | 76.01 | 76.36 | 1,941,561 | -0.51(-0.66%) |
Feb 18, 2016 | 77.10 | 77.48 | 76.36 | 76.87 | 1,563,606 | -0.37(-0.48%) |
Feb 17, 2016 | 77.82 | 78.03 | 76.56 | 77.24 | 1,572,960 | +0.07(+0.10%) |
Feb 16, 2016 | 77.34 | 77.97 | 76.93 | 77.17 | 2,109,768 | +1.00(+1.32%) |
Feb 12, 2016 | 75.82 | 76.17 | 76.17 | 76.17 | 1,674,606 | +1.34(+1.80%) |
Feb 11, 2016 | 74.50 | 75.53 | 73.64 | 74.82 | 2,194,703 | -0.94(-1.24%) |
Feb 10, 2016 | 75.48 | 76.47 | 75.25 | 75.76 | 2,317,972 | +0.53(+0.71%) |
Feb 09, 2016 | 74.35 | 75.76 | 74.35 | 75.23 | 1,642,356 | +0.17(+0.23%) |
Feb 08, 2016 | 76.37 | 76.56 | 74.20 | 75.05 | 2,538,827 | -2.35(-3.03%) |
Feb 05, 2016 | 79.37 | 79.80 | 77.34 | 77.40 | 2,341,820 | -2.37(-2.98%) |
Feb 04, 2016 | 78.95 | 81.55 | 78.85 | 79.78 | 2,488,964 | +0.50(+0.63%) |
Feb 03, 2016 | 78.37 | 79.40 | 76.69 | 79.28 | 2,275,930 | +2.12(+2.74%) |
Feb 02, 2016 | 78.21 | 78.73 | 76.86 | 77.16 | 2,422,341 | -1.05(-1.35%) |
Feb 01, 2016 | 77.63 | 78.61 | 76.37 | 78.22 | 2,849,239 | -0.09(-0.12%) |
Jan 29, 2016 | 76.32 | 78.31 | 76.32 | 78.31 | 4,920,906 | +2.09(+2.74%) |
Jan 28, 2016 | 74.93 | 77.65 | 73.89 | 76.21 | 6,094,865 | -3.57(-4.47%) |
Jan 27, 2016 | 79.78 | 81.80 | 79.40 | 79.78 | 2,314,051 | -0.08(-0.10%) |
Jan 26, 2016 | 78.32 | 80.16 | 78.22 | 79.87 | 1,398,226 | +2.17(+2.79%) |
Jan 25, 2016 | 77.56 | 78.55 | 77.12 | 77.70 | 2,085,735 | -0.32(-0.40%) |
Jan 22, 2016 | 78.41 | 79.21 | 76.89 | 78.02 | 2,027,595 | +0.95(+1.23%) |
Jan 21, 2016 | 77.74 | 78.81 | 76.76 | 77.07 | 2,323,232 | -0.68(-0.88%) |
Jan 20, 2016 | 78.27 | 78.83 | 75.04 | 77.75 | 2,421,894 | -1.66(-2.09%) |
Jan 19, 2016 | 80.40 | 80.43 | 78.81 | 79.41 | 1,397,402 | -0.02(-0.03%) |
Jan 15, 2016 | 78.95 | 79.44 | 79.44 | 79.44 | 1,948,446 | -1.76(-2.17%) |
Jan 14, 2016 | 80.21 | 81.66 | 79.10 | 81.20 | 1,592,830 | +1.32(+1.65%) |
Jan 13, 2016 | 81.67 | 82.32 | 79.78 | 79.88 | 1,433,362 | -1.39(-1.72%) |
Jan 12, 2016 | 80.70 | 81.65 | 80.09 | 81.27 | 1,808,398 | +1.34(+1.68%) |
Jan 11, 2016 | 80.42 | 80.56 | 79.13 | 79.93 | 1,156,686 | -0.12(-0.16%) |
Jan 08, 2016 | 81.83 | 82.12 | 79.92 | 80.05 | 2,383,660 | -1.64(-2.00%) |
Jan 07, 2016 | 82.27 | 83.31 | 81.58 | 81.68 | 1,733,715 | -2.39(-2.84%) |
Jan 06, 2016 | 84.11 | 85.35 | 83.69 | 84.08 | 1,669,702 | -1.18(-1.38%) |
Jan 05, 2016 | 87.29 | 87.65 | 85.03 | 85.25 | 3,072,611 | -1.79(-2.06%) |
Jan 04, 2016 | 87.11 | 87.15 | 86.04 | 87.05 | 1,571,608 | -1.54(-1.74%) |
Dec 31, 2015 | 88.66 | 88.59 | 88.59 | 88.59 | 767,307 | -0.41(-0.47%) |
Dec 30, 2015 | 89.66 | 90.04 | 88.99 | 89.01 | 761,738 | -0.57(-0.64%) |
Dec 29, 2015 | 89.50 | 89.85 | 88.72 | 89.58 | 1,193,154 | +0.77(+0.87%) |
Dec 28, 2015 | 88.65 | 89.25 | 88.14 | 88.81 | 1,316,246 | +0.03(+0.04%) |
Dec 24, 2015 | 88.68 | 88.77 | 88.77 | 88.77 | 407,688 | -0.09(-0.10%) |
Dec 23, 2015 | 88.14 | 89.08 | 87.78 | 88.86 | 1,400,851 | +1.10(+1.25%) |
Dec 22, 2015 | 87.15 | 88.10 | 86.39 | 87.77 | 1,111,789 | +0.96(+1.11%) |
Dec 21, 2015 | 87.43 | 87.55 | 85.81 | 86.81 | 1,955,749 | +0.02(+0.02%) |
Dec 18, 2015 | 89.24 | 89.24 | 86.62 | 86.79 | 4,028,709 | -2.47(-2.77%) |
Dec 17, 2015 | 91.00 | 91.17 | 89.20 | 89.26 | 2,114,987 | -1.54(-1.70%) |
Dec 16, 2015 | 89.83 | 90.90 | 89.55 | 90.81 | 1,437,513 | +1.57(+1.76%) |
Dec 15, 2015 | 90.91 | 90.91 | 88.96 | 89.24 | 1,826,179 | -1.01(-1.12%) |
Dec 14, 2015 | 89.07 | 90.29 | 88.96 | 90.25 | 1,871,497 | +1.44(+1.62%) |
Dec 11, 2015 | 89.11 | 89.45 | 88.47 | 88.81 | 1,829,733 | -1.30(-1.45%) |
Dec 10, 2015 | 89.81 | 90.71 | 89.66 | 90.12 | 1,453,799 | +0.40(+0.44%) |
Dec 09, 2015 | 90.18 | 91.06 | 89.52 | 89.72 | 1,985,306 | -1.04(-1.14%) |
Dec 08, 2015 | 90.42 | 91.34 | 90.34 | 90.76 | 1,339,947 | -0.69(-0.75%) |
Dec 07, 2015 | 90.98 | 91.65 | 90.74 | 91.45 | 1,310,901 | +0.09(+0.10%) |
Dec 04, 2015 | 89.99 | 91.43 | 89.93 | 91.35 | 1,641,192 | +1.47(+1.63%) |
Dec 03, 2015 | 91.09 | 91.27 | 89.42 | 89.89 | 1,357,319 | -0.90(-0.99%) |
Dec 02, 2015 | 91.24 | 91.38 | 90.65 | 90.78 | 1,786,839 | -0.19(-0.21%) |