Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.50 | 78.94 | 77.77 | 77.77 | 1,898,481 | -0.56(-0.72%) |
Feb 26, 2016 | 78.80 | 78.99 | 78.19 | 78.33 | 1,547,020 | -0.04(-0.05%) |
Feb 25, 2016 | 78.09 | 78.47 | 77.54 | 78.37 | 1,918,358 | +0.64(+0.82%) |
Feb 24, 2016 | 77.25 | 78.03 | 76.73 | 77.74 | 3,381,371 | -0.45(-0.57%) |
Feb 23, 2016 | 79.37 | 79.68 | 78.13 | 78.18 | 1,888,596 | -1.39(-1.74%) |
Feb 22, 2016 | 79.42 | 80.32 | 79.39 | 79.57 | 1,988,918 | +0.47(+0.59%) |
Feb 19, 2016 | 78.51 | 79.12 | 77.83 | 79.10 | 3,126,219 | +0.24(+0.30%) |
Feb 18, 2016 | 78.47 | 79.09 | 78.19 | 78.86 | 2,022,177 | +0.53(+0.67%) |
Feb 17, 2016 | 77.56 | 78.56 | 77.39 | 78.33 | 3,354,184 | +1.15(+1.49%) |
Feb 16, 2016 | 76.75 | 77.33 | 75.65 | 77.19 | 2,727,053 | +1.37(+1.81%) |
Feb 12, 2016 | 74.63 | 75.82 | 75.82 | 75.82 | 1,923,628 | +1.88(+2.54%) |
Feb 11, 2016 | 73.38 | 74.57 | 72.87 | 73.93 | 2,155,981 | -0.68(-0.91%) |
Feb 10, 2016 | 74.78 | 75.80 | 74.35 | 74.61 | 2,038,430 | +0.05(+0.07%) |
Feb 09, 2016 | 73.84 | 75.12 | 73.65 | 74.56 | 1,664,887 | +0.08(+0.11%) |
Feb 08, 2016 | 73.71 | 74.73 | 73.17 | 74.48 | 2,875,308 | -0.12(-0.17%) |
Feb 05, 2016 | 75.09 | 75.39 | 74.21 | 74.60 | 2,261,845 | -0.87(-1.15%) |
Feb 04, 2016 | 73.91 | 76.50 | 73.86 | 75.47 | 2,122,251 | +1.22(+1.64%) |
Feb 03, 2016 | 74.07 | 74.26 | 72.61 | 74.25 | 2,453,010 | +1.14(+1.56%) |
Feb 02, 2016 | 73.69 | 74.02 | 72.78 | 73.11 | 4,048,129 | -1.09(-1.47%) |
Feb 01, 2016 | 73.01 | 74.50 | 72.96 | 74.20 | 2,969,789 | -0.12(-0.17%) |
Jan 29, 2016 | 73.65 | 74.32 | 73.19 | 74.32 | 3,948,202 | +1.08(+1.48%) |
Jan 28, 2016 | 71.88 | 73.25 | 71.47 | 73.24 | 4,001,302 | +2.10(+2.96%) |
Jan 27, 2016 | 72.20 | 72.61 | 69.83 | 71.14 | 4,148,996 | +1.57(+2.25%) |
Jan 26, 2016 | 67.73 | 69.59 | 67.59 | 69.57 | 3,061,026 | +2.69(+4.02%) |
Jan 25, 2016 | 69.35 | 69.35 | 66.80 | 66.88 | 2,005,192 | -0.92(-1.35%) |
Jan 22, 2016 | 68.29 | 68.64 | 67.26 | 67.80 | 2,471,650 | +0.42(+0.62%) |
Jan 21, 2016 | 67.52 | 68.08 | 66.49 | 67.37 | 4,503,387 | +0.26(+0.38%) |
Jan 20, 2016 | 66.24 | 67.80 | 65.31 | 67.12 | 3,624,278 | -0.29(-0.43%) |
Jan 19, 2016 | 67.61 | 67.90 | 66.58 | 67.41 | 2,947,745 | +0.36(+0.54%) |
Jan 15, 2016 | 66.65 | 67.04 | 67.04 | 67.04 | 3,097,582 | -1.30(-1.91%) |
Jan 14, 2016 | 68.35 | 69.30 | 67.51 | 68.35 | 3,066,283 | +0.29(+0.42%) |
Jan 13, 2016 | 69.72 | 70.04 | 67.86 | 68.06 | 3,625,386 | -1.08(-1.56%) |
Jan 12, 2016 | 69.39 | 69.74 | 68.13 | 69.14 | 2,584,583 | +0.50(+0.72%) |
Jan 11, 2016 | 69.62 | 69.62 | 67.51 | 68.64 | 5,224,657 | -0.68(-0.99%) |
Jan 08, 2016 | 70.29 | 70.54 | 69.17 | 69.33 | 2,616,621 | -0.59(-0.84%) |
Jan 07, 2016 | 70.41 | 70.95 | 69.73 | 69.92 | 3,158,943 | -2.30(-3.19%) |
Jan 06, 2016 | 72.55 | 73.17 | 71.72 | 72.22 | 3,087,462 | -1.82(-2.46%) |
Jan 05, 2016 | 75.16 | 75.50 | 73.55 | 74.04 | 2,943,153 | -1.10(-1.46%) |
Jan 04, 2016 | 76.48 | 75.44 | 74.19 | 75.14 | 2,297,149 | -1.34(-1.75%) |
Dec 31, 2015 | 76.57 | 76.48 | 76.48 | 76.48 | 1,298,052 | -0.42(-0.55%) |
Dec 30, 2015 | 77.65 | 77.91 | 76.87 | 76.90 | 1,174,568 | -0.87(-1.12%) |
Dec 29, 2015 | 77.65 | 77.92 | 77.44 | 77.77 | 970,019 | +0.88(+1.15%) |
Dec 28, 2015 | 76.97 | 77.13 | 76.41 | 76.89 | 914,281 | -0.33(-0.42%) |
Dec 24, 2015 | 77.11 | 77.22 | 77.22 | 77.22 | 413,254 | -0.07(-0.08%) |
Dec 23, 2015 | 76.65 | 77.40 | 76.41 | 77.28 | 1,388,603 | +1.14(+1.50%) |
Dec 22, 2015 | 75.94 | 76.28 | 75.26 | 76.14 | 1,738,524 | +0.80(+1.07%) |
Dec 21, 2015 | 75.21 | 75.49 | 74.62 | 75.34 | 1,808,860 | +0.75(+1.01%) |
Dec 18, 2015 | 75.53 | 75.63 | 74.54 | 74.58 | 3,231,404 | -1.34(-1.76%) |
Dec 17, 2015 | 77.07 | 77.25 | 75.91 | 75.92 | 2,447,352 | -1.16(-1.51%) |
Dec 16, 2015 | 75.90 | 77.17 | 75.64 | 77.09 | 1,907,195 | +1.42(+1.88%) |
Dec 15, 2015 | 76.40 | 76.70 | 75.54 | 75.67 | 2,126,466 | -0.53(-0.70%) |
Dec 14, 2015 | 75.26 | 76.24 | 75.03 | 76.20 | 2,389,896 | +1.17(+1.56%) |
Dec 11, 2015 | 75.53 | 76.23 | 74.85 | 75.03 | 1,802,266 | -1.50(-1.96%) |
Dec 10, 2015 | 75.79 | 77.13 | 75.65 | 76.53 | 2,146,232 | +0.74(+0.97%) |
Dec 09, 2015 | 75.39 | 76.66 | 75.17 | 75.79 | 2,247,956 | +0.08(+0.11%) |
Dec 08, 2015 | 76.00 | 76.28 | 75.40 | 75.71 | 2,187,442 | -0.91(-1.19%) |
Dec 07, 2015 | 76.77 | 76.94 | 76.27 | 76.62 | 1,738,797 | -0.75(-0.98%) |
Dec 04, 2015 | 75.76 | 77.41 | 75.76 | 77.37 | 2,416,955 | +1.61(+2.12%) |
Dec 03, 2015 | 76.68 | 77.02 | 75.26 | 75.76 | 2,198,041 | -0.84(-1.09%) |
Dec 02, 2015 | 76.98 | 77.41 | 76.56 | 76.60 | 2,019,102 | -0.64(-0.83%) |