Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 81.42 | 81.90 | 80.23 | 80.25 | 3,852,557 | -1.38(-1.69%) |
Feb 26, 2016 | 82.25 | 82.36 | 81.37 | 81.63 | 1,550,082 | -0.67(-0.81%) |
Feb 25, 2016 | 82.00 | 82.50 | 80.91 | 82.30 | 1,913,500 | +0.65(+0.80%) |
Feb 24, 2016 | 81.44 | 81.83 | 79.85 | 81.65 | 3,643,931 | -0.04(-0.05%) |
Feb 23, 2016 | 81.62 | 82.68 | 80.77 | 81.69 | 3,515,347 | +0.02(+0.02%) |
Feb 22, 2016 | 80.49 | 81.72 | 80.20 | 81.67 | 3,102,971 | +2.23(+2.81%) |
Feb 19, 2016 | 78.66 | 79.49 | 77.58 | 79.44 | 2,740,431 | +0.15(+0.19%) |
Feb 18, 2016 | 79.73 | 80.51 | 77.23 | 79.29 | 4,288,911 | -1.59(-1.97%) |
Feb 17, 2016 | 79.38 | 81.46 | 78.61 | 80.88 | 2,971,600 | +2.33(+2.97%) |
Feb 16, 2016 | 79.81 | 79.99 | 76.25 | 78.55 | 3,094,208 | +3.32(+4.41%) |
Feb 12, 2016 | 73.97 | 75.23 | 75.23 | 75.23 | 2,254,000 | +1.80(+2.45%) |
Feb 11, 2016 | 73.12 | 74.92 | 72.52 | 73.43 | 3,384,314 | -1.72(-2.29%) |
Feb 10, 2016 | 75.81 | 76.50 | 74.85 | 75.15 | 1,856,479 | -0.09(-0.12%) |
Feb 09, 2016 | 75.21 | 76.90 | 74.70 | 75.24 | 2,745,032 | -0.09(-0.12%) |
Feb 08, 2016 | 78.62 | 78.99 | 74.28 | 75.33 | 3,197,898 | -1.23(-1.61%) |
Feb 05, 2016 | 76.65 | 78.11 | 75.14 | 76.56 | 4,426,913 | -0.11(-0.14%) |
Feb 04, 2016 | 79.34 | 79.34 | 75.87 | 76.67 | 3,754,191 | -2.92(-3.67%) |
Feb 03, 2016 | 82.01 | 82.75 | 78.86 | 79.59 | 2,618,571 | -2.10(-2.57%) |
Feb 02, 2016 | 82.08 | 82.50 | 80.75 | 81.69 | 2,305,957 | -0.29(-0.35%) |
Feb 01, 2016 | 81.21 | 82.22 | 79.95 | 81.98 | 3,168,324 | +0.66(+0.81%) |
Jan 29, 2016 | 79.58 | 81.97 | 79.25 | 81.32 | 3,372,376 | +2.41(+3.05%) |
Jan 28, 2016 | 79.12 | 79.35 | 77.42 | 78.91 | 1,843,740 | +0.94(+1.21%) |
Jan 27, 2016 | 78.08 | 79.50 | 77.42 | 77.97 | 2,758,556 | +0.28(+0.36%) |
Jan 26, 2016 | 76.64 | 78.09 | 76.20 | 77.69 | 2,194,809 | +1.09(+1.42%) |
Jan 25, 2016 | 77.30 | 77.68 | 76.25 | 76.60 | 1,675,971 | -0.66(-0.85%) |
Jan 22, 2016 | 78.50 | 78.50 | 76.56 | 77.26 | 2,045,145 | +0.23(+0.30%) |
Jan 21, 2016 | 76.41 | 78.75 | 75.72 | 77.03 | 2,664,553 | +1.00(+1.32%) |
Jan 20, 2016 | 76.00 | 76.62 | 73.74 | 76.03 | 2,139,239 | -0.86(-1.12%) |
Jan 19, 2016 | 76.46 | 77.98 | 75.50 | 76.89 | 2,517,106 | +1.59(+2.11%) |
Jan 15, 2016 | 73.56 | 75.30 | 75.30 | 75.30 | 3,369,700 | -0.40(-0.53%) |
Jan 14, 2016 | 75.77 | 76.50 | 74.15 | 75.70 | 3,533,794 | +0.22(+0.29%) |
Jan 13, 2016 | 78.83 | 78.83 | 75.34 | 75.48 | 3,077,597 | -3.22(-4.09%) |
Jan 12, 2016 | 77.57 | 78.79 | 77.14 | 78.70 | 1,827,237 | +1.34(+1.73%) |
Jan 11, 2016 | 78.22 | 78.38 | 76.29 | 77.36 | 3,242,741 | -0.43(-0.55%) |
Jan 08, 2016 | 78.74 | 79.43 | 77.59 | 77.79 | 3,362,910 | -0.66(-0.84%) |
Jan 07, 2016 | 79.25 | 81.44 | 78.32 | 78.45 | 4,491,804 | -2.07(-2.57%) |
Jan 06, 2016 | 78.94 | 80.58 | 78.22 | 80.52 | 3,572,648 | +0.54(+0.68%) |
Jan 05, 2016 | 79.27 | 80.78 | 79.24 | 79.98 | 4,335,356 | +1.17(+1.48%) |
Jan 04, 2016 | 76.84 | 78.82 | 76.09 | 78.81 | 4,555,148 | +1.59(+2.06%) |
Dec 31, 2015 | 77.43 | 77.22 | 77.22 | 77.22 | 1,163,300 | -0.40(-0.52%) |
Dec 30, 2015 | 78.16 | 78.36 | 77.44 | 77.62 | 933,173 | -0.40(-0.51%) |
Dec 29, 2015 | 77.53 | 78.60 | 77.48 | 78.02 | 1,323,607 | +0.78(+1.01%) |
Dec 28, 2015 | 76.58 | 77.44 | 76.16 | 77.24 | 1,467,882 | +0.56(+0.73%) |
Dec 24, 2015 | 77.08 | 76.68 | 76.68 | 76.68 | 809,000 | -0.36(-0.47%) |
Dec 23, 2015 | 78.46 | 78.63 | 76.94 | 77.04 | 2,039,781 | -0.82(-1.05%) |
Dec 22, 2015 | 77.33 | 78.17 | 76.41 | 77.86 | 2,248,123 | +0.96(+1.25%) |
Dec 21, 2015 | 76.10 | 77.14 | 75.10 | 76.90 | 2,376,492 | +0.81(+1.06%) |
Dec 18, 2015 | 75.92 | 76.42 | 74.66 | 76.09 | 3,915,603 | -0.49(-0.64%) |
Dec 17, 2015 | 78.98 | 79.17 | 76.51 | 76.58 | 2,592,900 | -2.28(-2.90%) |
Dec 16, 2015 | 77.82 | 79.17 | 76.92 | 78.86 | 2,086,454 | +1.52(+1.97%) |
Dec 15, 2015 | 78.35 | 78.35 | 76.78 | 77.34 | 2,859,872 | -0.37(-0.48%) |
Dec 14, 2015 | 76.67 | 78.09 | 76.29 | 77.71 | 2,798,505 | +1.26(+1.65%) |
Dec 11, 2015 | 76.64 | 77.46 | 75.91 | 76.45 | 3,702,212 | -1.36(-1.75%) |
Dec 10, 2015 | 77.96 | 78.88 | 77.32 | 77.81 | 2,992,809 | -0.64(-0.82%) |
Dec 09, 2015 | 79.05 | 79.98 | 78.20 | 78.45 | 2,442,043 | -1.03(-1.30%) |
Dec 08, 2015 | 77.96 | 80.04 | 77.73 | 79.48 | 3,583,777 | +1.03(+1.31%) |
Dec 07, 2015 | 77.34 | 78.59 | 75.83 | 78.45 | 3,982,130 | +1.21(+1.57%) |
Dec 04, 2015 | 75.35 | 77.90 | 74.37 | 77.24 | 4,479,004 | +3.15(+4.25%) |
Dec 03, 2015 | 76.24 | 76.95 | 73.71 | 74.09 | 4,583,961 | -1.95(-2.56%) |
Dec 02, 2015 | 76.32 | 76.58 | 75.82 | 76.04 | 1,909,004 | +0.07(+0.09%) |