Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 69.94 | 70.55 | 69.86 | 69.86 | 446,258 | -0.97(-1.38%) |
Feb 26, 2016 | 70.83 | 71.02 | 70.65 | 70.83 | 383,909 | -0.19(-0.26%) |
Feb 25, 2016 | 70.70 | 71.17 | 70.47 | 71.02 | 711,081 | +0.02(+0.03%) |
Feb 24, 2016 | 69.84 | 71.20 | 69.74 | 71.00 | 554,547 | +0.34(+0.48%) |
Feb 23, 2016 | 71.09 | 71.45 | 70.62 | 70.66 | 450,906 | -0.70(-0.97%) |
Feb 22, 2016 | 71.35 | 71.67 | 71.15 | 71.36 | 1,228,949 | -0.34(-0.48%) |
Feb 19, 2016 | 71.37 | 71.89 | 71.22 | 71.70 | 661,512 | +0.01(+0.01%) |
Feb 18, 2016 | 71.52 | 71.80 | 68.00 | 71.69 | 807,786 | -2.89(-3.88%) |
Feb 17, 2016 | 74.20 | 74.79 | 74.03 | 74.58 | 535,310 | +0.32(+0.43%) |
Feb 16, 2016 | 74.15 | 74.35 | 73.51 | 74.26 | 356,916 | +0.71(+0.97%) |
Feb 12, 2016 | 73.55 | 73.55 | 73.55 | 0 | +0.32(+0.44%) | |
Feb 11, 2016 | 73.30 | 73.33 | 72.62 | 73.23 | 1,152,116 | -1.05(-1.41%) |
Feb 10, 2016 | 74.47 | 74.68 | 74.18 | 74.28 | 355,988 | +0.59(+0.81%) |
Feb 09, 2016 | 73.47 | 74.09 | 73.21 | 73.68 | 414,801 | -0.37(-0.50%) |
Feb 08, 2016 | 73.16 | 74.27 | 73.04 | 74.05 | 349,729 | +0.11(+0.15%) |
Feb 05, 2016 | 74.23 | 74.42 | 73.74 | 73.94 | 628,413 | -0.86(-1.15%) |
Feb 04, 2016 | 74.25 | 74.86 | 74.01 | 74.80 | 1,538,004 | -0.74(-0.98%) |
Feb 03, 2016 | 74.75 | 75.59 | 74.23 | 75.54 | 1,035,768 | +1.90(+2.58%) |
Feb 02, 2016 | 74.07 | 74.12 | 73.50 | 73.64 | 339,103 | -0.66(-0.89%) |
Feb 01, 2016 | 73.63 | 74.42 | 73.59 | 74.30 | 614,993 | +0.56(+0.76%) |
Jan 29, 2016 | 72.92 | 73.74 | 72.87 | 73.74 | 760,566 | +1.92(+2.67%) |
Jan 28, 2016 | 72.80 | 72.83 | 71.82 | 71.82 | 1,047,844 | -0.28(-0.39%) |
Jan 27, 2016 | 72.33 | 72.85 | 71.89 | 72.10 | 967,466 | +0.01(+0.01%) |
Jan 26, 2016 | 71.21 | 72.23 | 71.21 | 72.09 | 513,808 | +0.81(+1.14%) |
Jan 25, 2016 | 71.09 | 71.62 | 71.00 | 71.28 | 1,083,143 | +0.25(+0.35%) |
Jan 22, 2016 | 70.86 | 71.20 | 70.65 | 71.03 | 729,365 | +0.77(+1.10%) |
Jan 21, 2016 | 69.86 | 70.26 | 69.28 | 70.26 | 1,162,691 | +0.43(+0.62%) |
Jan 20, 2016 | 70.15 | 70.20 | 68.80 | 69.83 | 710,902 | -1.03(-1.45%) |
Jan 19, 2016 | 70.84 | 71.14 | 70.45 | 70.86 | 802,612 | +1.21(+1.74%) |
Jan 15, 2016 | 69.65 | 69.65 | 69.65 | 0 | -1.64(-2.30%) | |
Jan 14, 2016 | 70.89 | 71.50 | 70.48 | 71.29 | 510,960 | +0.09(+0.13%) |
Jan 13, 2016 | 72.22 | 72.26 | 71.06 | 71.20 | 485,934 | -0.78(-1.08%) |
Jan 12, 2016 | 71.77 | 72.00 | 71.30 | 71.98 | 526,642 | +1.87(+2.67%) |
Jan 11, 2016 | 70.48 | 70.60 | 69.82 | 70.11 | 605,137 | +0.02(+0.03%) |
Jan 08, 2016 | 71.11 | 71.17 | 70.05 | 70.09 | 593,351 | -0.88(-1.23%) |
Jan 07, 2016 | 71.15 | 71.55 | 70.90 | 70.97 | 770,606 | -1.30(-1.79%) |
Jan 06, 2016 | 71.89 | 72.35 | 71.82 | 72.26 | 449,798 | -0.95(-1.30%) |
Jan 05, 2016 | 73.32 | 73.46 | 72.87 | 73.21 | 503,436 | -0.24(-0.33%) |
Jan 04, 2016 | 73.50 | 73.57 | 72.52 | 73.45 | 698,495 | -0.97(-1.30%) |
Dec 31, 2015 | 74.42 | 74.42 | 74.42 | 0 | -1.27(-1.68%) | |
Dec 30, 2015 | 76.01 | 76.09 | 75.36 | 75.69 | 252,838 | +0.09(+0.12%) |
Dec 29, 2015 | 75.43 | 75.78 | 75.38 | 75.60 | 458,155 | +0.98(+1.31%) |
Dec 28, 2015 | 74.60 | 74.68 | 74.38 | 74.62 | 415,907 | +0.62(+0.84%) |
Dec 24, 2015 | 74.00 | 74.00 | 74.00 | 0 | +0.04(+0.05%) | |
Dec 23, 2015 | 73.72 | 74.32 | 73.55 | 73.96 | 667,955 | +1.36(+1.87%) |
Dec 22, 2015 | 72.95 | 72.99 | 72.17 | 72.60 | 448,104 | -0.40(-0.55%) |
Dec 21, 2015 | 73.66 | 73.71 | 72.64 | 73.00 | 473,741 | -0.08(-0.11%) |
Dec 18, 2015 | 73.73 | 73.88 | 73.00 | 73.08 | 430,157 | -0.78(-1.06%) |
Dec 17, 2015 | 74.28 | 74.28 | 73.59 | 73.86 | 442,680 | -0.85(-1.14%) |
Dec 16, 2015 | 74.31 | 74.95 | 74.06 | 74.71 | 435,022 | +1.11(+1.51%) |
Dec 15, 2015 | 73.89 | 74.10 | 73.49 | 73.60 | 507,314 | +0.50(+0.68%) |
Dec 14, 2015 | 73.51 | 73.75 | 73.00 | 73.10 | 670,819 | -0.36(-0.48%) |
Dec 11, 2015 | 73.97 | 73.39 | 73.45 | 375,734 | -0.70(-0.95%) | |
Dec 10, 2015 | 74.38 | 74.13 | 74.16 | 388,726 | -0.22(-0.30%) | |
Dec 09, 2015 | 74.62 | 74.87 | 74.00 | 74.38 | 475,812 | -0.68(-0.91%) |
Dec 08, 2015 | 74.89 | 75.07 | 74.70 | 75.06 | 285,347 | -0.36(-0.48%) |
Dec 07, 2015 | 75.42 | 75.47 | 75.12 | 75.42 | 286,667 | -0.13(-0.17%) |
Dec 04, 2015 | 74.68 | 75.70 | 74.59 | 75.55 | 394,381 | -0.05(-0.07%) |
Dec 03, 2015 | 75.16 | 75.60 | 74.78 | 75.60 | 387,275 | +0.80(+1.07%) |
Dec 02, 2015 | 74.53 | 74.95 | 74.50 | 74.80 | 291,806 | +0.53(+0.71%) |