Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 73.50 | 74.34 | 72.99 | 73.43 | 556,842 | -0.27(-0.37%) |
Feb 26, 2016 | 73.36 | 73.81 | 72.97 | 73.70 | 348,440 | +0.62(+0.85%) |
Feb 25, 2016 | 72.96 | 73.62 | 71.13 | 73.08 | 381,920 | +0.19(+0.26%) |
Feb 24, 2016 | 71.73 | 73.10 | 69.82 | 72.89 | 470,364 | +0.36(+0.50%) |
Feb 23, 2016 | 72.47 | 73.61 | 72.40 | 72.53 | 302,981 | -0.44(-0.60%) |
Feb 22, 2016 | 74.54 | 74.98 | 72.53 | 72.97 | 456,029 | -0.34(-0.46%) |
Feb 19, 2016 | 71.75 | 73.62 | 70.89 | 73.31 | 527,000 | +1.02(+1.41%) |
Feb 18, 2016 | 73.22 | 74.59 | 71.99 | 72.29 | 539,142 | -1.01(-1.38%) |
Feb 17, 2016 | 73.43 | 73.87 | 72.26 | 73.30 | 550,813 | +0.17(+0.23%) |
Feb 16, 2016 | 73.26 | 74.64 | 72.67 | 73.13 | 739,369 | +1.06(+1.47%) |
Feb 12, 2016 | 71.80 | 72.07 | 72.07 | 72.07 | 747,300 | +1.26(+1.78%) |
Feb 11, 2016 | 70.79 | 72.62 | 69.78 | 70.81 | 901,755 | -1.20(-1.67%) |
Feb 10, 2016 | 69.09 | 74.24 | 69.09 | 72.01 | 1,181,677 | +3.85(+5.65%) |
Feb 09, 2016 | 65.89 | 68.69 | 65.70 | 68.16 | 1,063,669 | +1.06(+1.58%) |
Feb 08, 2016 | 69.05 | 69.65 | 66.04 | 67.10 | 849,385 | -2.96(-4.22%) |
Feb 05, 2016 | 71.61 | 72.26 | 69.27 | 70.06 | 1,149,875 | -1.55(-2.16%) |
Feb 04, 2016 | 71.81 | 73.51 | 70.80 | 71.61 | 586,948 | -0.57(-0.79%) |
Feb 03, 2016 | 72.65 | 73.02 | 69.63 | 72.18 | 662,292 | -0.17(-0.23%) |
Feb 02, 2016 | 73.97 | 74.62 | 72.09 | 72.35 | 757,256 | -2.52(-3.37%) |
Feb 01, 2016 | 73.97 | 75.63 | 73.06 | 74.87 | 613,127 | +0.64(+0.86%) |
Jan 29, 2016 | 72.77 | 74.37 | 72.48 | 74.23 | 600,431 | +1.58(+2.17%) |
Jan 28, 2016 | 75.42 | 76.34 | 71.95 | 72.65 | 954,023 | -2.50(-3.33%) |
Jan 27, 2016 | 77.00 | 77.59 | 75.02 | 75.15 | 593,724 | -1.87(-2.43%) |
Jan 26, 2016 | 75.80 | 77.25 | 74.73 | 77.02 | 576,809 | +1.28(+1.69%) |
Jan 25, 2016 | 75.34 | 77.17 | 74.64 | 75.74 | 585,595 | +0.29(+0.38%) |
Jan 22, 2016 | 74.81 | 75.50 | 73.67 | 75.45 | 866,947 | +1.57(+2.13%) |
Jan 21, 2016 | 75.26 | 75.85 | 73.30 | 73.88 | 598,760 | -1.02(-1.36%) |
Jan 20, 2016 | 74.67 | 75.99 | 71.96 | 74.90 | 631,935 | -0.90(-1.19%) |
Jan 19, 2016 | 75.14 | 77.01 | 74.49 | 75.80 | 774,294 | +1.27(+1.70%) |
Jan 15, 2016 | 73.70 | 74.53 | 74.53 | 74.53 | 1,991,100 | -1.05(-1.39%) |
Jan 14, 2016 | 74.48 | 76.87 | 73.38 | 75.58 | 1,052,642 | +1.24(+1.67%) |
Jan 13, 2016 | 77.11 | 77.59 | 73.78 | 74.34 | 629,164 | -2.31(-3.01%) |
Jan 12, 2016 | 76.43 | 78.14 | 75.19 | 76.65 | 597,742 | +0.75(+0.99%) |
Jan 11, 2016 | 79.55 | 79.96 | 74.60 | 75.90 | 870,213 | -3.05(-3.86%) |
Jan 08, 2016 | 79.85 | 80.62 | 78.47 | 78.95 | 844,070 | +0.43(+0.55%) |
Jan 07, 2016 | 78.53 | 80.84 | 77.38 | 78.52 | 1,228,027 | +2.13(+2.79%) |
Jan 06, 2016 | 76.93 | 77.53 | 75.69 | 76.39 | 1,365,917 | -1.61(-2.06%) |
Jan 05, 2016 | 78.25 | 79.48 | 77.65 | 78.00 | 475,525 | -0.25(-0.32%) |
Jan 04, 2016 | 79.27 | 79.38 | 77.25 | 78.25 | 639,894 | -2.14(-2.66%) |
Dec 31, 2015 | 80.21 | 80.39 | 80.39 | 80.39 | 282,400 | -0.15(-0.19%) |
Dec 30, 2015 | 80.28 | 81.61 | 80.05 | 80.54 | 259,054 | +0.04(+0.05%) |
Dec 29, 2015 | 80.34 | 80.83 | 79.82 | 80.50 | 455,356 | +0.80(+1.00%) |
Dec 28, 2015 | 79.87 | 79.97 | 79.05 | 79.70 | 508,359 | -0.38(-0.47%) |
Dec 24, 2015 | 79.55 | 80.08 | 80.08 | 80.08 | 148,900 | +0.55(+0.69%) |
Dec 23, 2015 | 79.76 | 80.24 | 78.88 | 79.53 | 277,195 | +0.17(+0.21%) |
Dec 22, 2015 | 79.00 | 79.64 | 77.65 | 79.36 | 219,414 | +0.71(+0.90%) |
Dec 21, 2015 | 78.62 | 78.96 | 77.34 | 78.65 | 584,109 | +0.83(+1.07%) |
Dec 18, 2015 | 79.10 | 79.41 | 77.80 | 77.82 | 532,105 | -1.56(-1.97%) |
Dec 17, 2015 | 79.59 | 80.33 | 78.97 | 79.38 | 327,930 | -0.17(-0.21%) |
Dec 16, 2015 | 79.00 | 79.80 | 78.48 | 79.55 | 507,099 | +0.95(+1.21%) |
Dec 15, 2015 | 77.25 | 78.98 | 76.82 | 78.60 | 542,320 | +2.25(+2.95%) |
Dec 14, 2015 | 76.36 | 78.11 | 75.06 | 76.35 | 561,274 | -0.05(-0.07%) |
Dec 11, 2015 | 75.15 | 76.92 | 74.92 | 76.40 | 496,210 | +0.84(+1.11%) |
Dec 10, 2015 | 74.66 | 76.19 | 74.03 | 75.56 | 342,185 | +1.13(+1.52%) |
Dec 09, 2015 | 75.32 | 76.01 | 74.15 | 74.43 | 200,589 | -1.24(-1.64%) |
Dec 08, 2015 | 75.04 | 76.17 | 74.50 | 75.67 | 315,835 | +0.11(+0.15%) |
Dec 07, 2015 | 76.57 | 77.07 | 75.09 | 75.56 | 269,623 | -1.27(-1.65%) |
Dec 04, 2015 | 75.03 | 77.55 | 75.03 | 76.83 | 222,931 | +1.92(+2.56%) |
Dec 03, 2015 | 76.78 | 77.17 | 74.52 | 74.91 | 273,892 | -1.54(-2.01%) |
Dec 02, 2015 | 78.14 | 78.49 | 76.18 | 76.45 | 323,227 | -1.76(-2.25%) |