Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.46 | 79.75 | 77.43 | 78.02 | 1,686,516 | +1.48(+1.93%) |
Feb 26, 2016 | 76.53 | 76.97 | 76.18 | 76.54 | 850,233 | +0.40(+0.53%) |
Feb 25, 2016 | 75.93 | 76.36 | 75.21 | 76.14 | 752,288 | +0.68(+0.90%) |
Feb 24, 2016 | 74.94 | 75.66 | 74.48 | 75.46 | 791,239 | +0.06(+0.08%) |
Feb 23, 2016 | 76.00 | 76.36 | 75.32 | 75.40 | 797,089 | -1.04(-1.36%) |
Feb 22, 2016 | 75.81 | 76.83 | 75.81 | 76.44 | 1,130,202 | +1.26(+1.68%) |
Feb 19, 2016 | 74.51 | 75.39 | 73.74 | 75.18 | 1,123,258 | +0.83(+1.12%) |
Feb 18, 2016 | 74.35 | 76.10 | 74.22 | 74.35 | 724,754 | +0.09(+0.12%) |
Feb 17, 2016 | 73.80 | 74.63 | 73.66 | 74.26 | 808,769 | +0.80(+1.09%) |
Feb 16, 2016 | 73.05 | 73.55 | 72.53 | 73.46 | 1,077,674 | +1.40(+1.94%) |
Feb 12, 2016 | 72.50 | 72.06 | 72.06 | 72.06 | 948,300 | +0.35(+0.49%) |
Feb 11, 2016 | 71.72 | 72.40 | 71.00 | 71.71 | 1,066,333 | -1.01(-1.39%) |
Feb 10, 2016 | 73.26 | 73.67 | 72.40 | 72.72 | 1,298,326 | -0.01(-0.01%) |
Feb 09, 2016 | 72.20 | 73.72 | 72.08 | 72.73 | 1,301,427 | -0.29(-0.40%) |
Feb 08, 2016 | 74.80 | 75.27 | 71.76 | 73.02 | 2,037,741 | -2.66(-3.51%) |
Feb 05, 2016 | 78.84 | 78.84 | 74.92 | 75.68 | 1,792,875 | -3.16(-4.01%) |
Feb 04, 2016 | 77.72 | 79.82 | 77.58 | 78.84 | 1,455,514 | +0.95(+1.22%) |
Feb 03, 2016 | 77.53 | 78.86 | 77.25 | 77.89 | 3,180,129 | -0.35(-0.45%) |
Feb 02, 2016 | 84.01 | 84.09 | 77.03 | 78.24 | 6,299,574 | -8.48(-9.78%) |
Feb 01, 2016 | 86.08 | 87.14 | 85.78 | 86.72 | 1,395,241 | -0.25(-0.29%) |
Jan 29, 2016 | 85.28 | 87.11 | 84.97 | 86.97 | 1,338,815 | +2.18(+2.57%) |
Jan 28, 2016 | 85.04 | 85.49 | 83.95 | 84.79 | 890,331 | -0.05(-0.06%) |
Jan 27, 2016 | 85.23 | 87.02 | 84.56 | 84.84 | 1,187,288 | -0.78(-0.91%) |
Jan 26, 2016 | 84.29 | 85.72 | 84.17 | 85.62 | 985,711 | +1.49(+1.77%) |
Jan 25, 2016 | 83.90 | 84.76 | 83.41 | 84.13 | 1,610,414 | +0.07(+0.08%) |
Jan 22, 2016 | 84.01 | 84.12 | 82.70 | 84.06 | 2,095,327 | +1.21(+1.46%) |
Jan 21, 2016 | 83.69 | 84.56 | 82.43 | 82.85 | 1,081,292 | -0.73(-0.87%) |
Jan 20, 2016 | 83.27 | 84.14 | 81.57 | 83.58 | 1,272,041 | -0.76(-0.90%) |
Jan 19, 2016 | 84.99 | 85.46 | 83.20 | 84.34 | 1,170,049 | +0.09(+0.11%) |
Jan 15, 2016 | 82.72 | 84.25 | 84.25 | 84.25 | 1,660,300 | -0.24(-0.28%) |
Jan 14, 2016 | 85.53 | 85.54 | 84.25 | 84.49 | 1,533,596 | -0.91(-1.07%) |
Jan 13, 2016 | 88.88 | 89.35 | 85.25 | 85.40 | 1,444,422 | -3.51(-3.95%) |
Jan 12, 2016 | 87.32 | 89.17 | 86.46 | 88.91 | 1,948,313 | +1.97(+2.27%) |
Jan 11, 2016 | 86.60 | 87.45 | 85.39 | 86.94 | 1,273,931 | +1.10(+1.28%) |
Jan 08, 2016 | 86.50 | 87.72 | 85.80 | 85.84 | 2,067,144 | -0.40(-0.46%) |
Jan 07, 2016 | 85.85 | 87.62 | 85.52 | 86.24 | 2,098,121 | -1.13(-1.29%) |
Jan 06, 2016 | 87.25 | 88.58 | 86.98 | 87.37 | 1,970,951 | -0.80(-0.91%) |
Jan 05, 2016 | 87.88 | 89.25 | 87.21 | 88.17 | 1,175,544 | +0.52(+0.59%) |
Jan 04, 2016 | 86.40 | 87.69 | 85.96 | 87.65 | 1,327,121 | +0.75(+0.86%) |
Dec 31, 2015 | 87.21 | 86.90 | 86.90 | 86.90 | 593,600 | -0.53(-0.61%) |
Dec 30, 2015 | 88.06 | 88.20 | 87.23 | 87.43 | 482,925 | -0.87(-0.99%) |
Dec 29, 2015 | 87.77 | 88.68 | 87.52 | 88.30 | 577,651 | +1.21(+1.39%) |
Dec 28, 2015 | 88.95 | 89.00 | 86.51 | 87.09 | 1,190,568 | -2.39(-2.67%) |
Dec 24, 2015 | 87.82 | 89.48 | 89.48 | 89.48 | 728,900 | +1.66(+1.89%) |
Dec 23, 2015 | 86.97 | 88.16 | 86.84 | 87.82 | 1,006,132 | +1.17(+1.35%) |
Dec 22, 2015 | 85.02 | 86.88 | 84.56 | 86.65 | 1,202,406 | +2.30(+2.73%) |
Dec 21, 2015 | 83.29 | 84.41 | 83.06 | 84.35 | 1,044,807 | +1.64(+1.98%) |
Dec 18, 2015 | 83.00 | 83.20 | 82.47 | 82.71 | 1,624,169 | -0.41(-0.49%) |
Dec 17, 2015 | 84.25 | 84.60 | 82.87 | 83.12 | 823,155 | -0.44(-0.53%) |
Dec 16, 2015 | 83.36 | 84.05 | 82.38 | 83.56 | 838,709 | +0.66(+0.80%) |
Dec 15, 2015 | 82.45 | 83.71 | 82.45 | 82.90 | 953,681 | +0.99(+1.21%) |
Dec 14, 2015 | 82.57 | 83.02 | 81.65 | 81.91 | 1,208,200 | -0.48(-0.58%) |
Dec 11, 2015 | 82.16 | 82.77 | 81.64 | 82.39 | 724,733 | -0.80(-0.96%) |
Dec 10, 2015 | 82.90 | 84.00 | 82.54 | 83.19 | 1,307,868 | -0.15(-0.18%) |
Dec 09, 2015 | 83.88 | 84.39 | 82.88 | 83.34 | 1,067,782 | -0.93(-1.10%) |
Dec 08, 2015 | 83.70 | 84.55 | 83.15 | 84.27 | 1,494,104 | +0.43(+0.51%) |
Dec 07, 2015 | 83.97 | 84.46 | 83.42 | 83.84 | 502,324 | -0.43(-0.51%) |
Dec 04, 2015 | 82.70 | 84.91 | 82.59 | 84.27 | 815,692 | +1.35(+1.63%) |
Dec 03, 2015 | 83.88 | 83.92 | 82.45 | 82.92 | 1,060,796 | -0.82(-0.98%) |
Dec 02, 2015 | 83.76 | 84.58 | 83.61 | 83.74 | 744,895 | -0.25(-0.30%) |