Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 74.83 | 75.04 | 74.12 | 74.15 | 4,067,775 | -0.68(-0.91%) |
Feb 26, 2016 | 75.24 | 75.66 | 74.81 | 74.83 | 3,090,281 | -0.21(-0.29%) |
Feb 25, 2016 | 74.62 | 75.15 | 74.09 | 75.05 | 2,795,350 | +0.65(+0.88%) |
Feb 24, 2016 | 73.87 | 74.52 | 73.26 | 74.39 | 3,081,807 | -0.08(-0.10%) |
Feb 23, 2016 | 74.58 | 74.66 | 73.73 | 74.47 | 4,817,462 | -0.81(-1.07%) |
Feb 22, 2016 | 74.78 | 75.96 | 75.20 | 75.28 | 3,352,107 | +0.50(+0.67%) |
Feb 19, 2016 | 74.66 | 74.87 | 74.10 | 74.78 | 3,011,853 | -0.07(-0.09%) |
Feb 18, 2016 | 75.12 | 75.30 | 74.68 | 74.85 | 3,456,753 | -0.05(-0.06%) |
Feb 17, 2016 | 75.28 | 75.81 | 74.87 | 74.89 | 3,941,984 | -0.20(-0.26%) |
Feb 16, 2016 | 74.60 | 75.44 | 74.29 | 75.09 | 4,207,563 | +1.00(+1.35%) |
Feb 12, 2016 | 73.33 | 74.09 | 74.09 | 74.09 | 4,287,678 | +1.65(+2.27%) |
Feb 11, 2016 | 72.07 | 72.91 | 71.78 | 72.45 | 5,114,929 | -0.78(-1.07%) |
Feb 10, 2016 | 74.31 | 74.66 | 73.06 | 73.23 | 4,768,868 | -1.07(-1.45%) |
Feb 09, 2016 | 73.41 | 75.32 | 73.38 | 74.31 | 7,122,131 | +0.18(+0.24%) |
Feb 08, 2016 | 71.91 | 74.22 | 71.86 | 74.13 | 5,963,962 | +1.47(+2.02%) |
Feb 05, 2016 | 73.04 | 73.66 | 72.44 | 72.66 | 5,608,826 | -0.67(-0.91%) |
Feb 04, 2016 | 72.63 | 73.90 | 72.51 | 73.33 | 7,278,802 | +0.70(+0.97%) |
Feb 03, 2016 | 72.55 | 72.93 | 71.59 | 72.63 | 6,374,715 | +0.49(+0.68%) |
Feb 02, 2016 | 72.46 | 73.14 | 71.63 | 72.14 | 10,020,470 | +0.46(+0.65%) |
Feb 01, 2016 | 70.12 | 72.00 | 70.12 | 71.68 | 7,244,747 | +0.67(+0.94%) |
Jan 29, 2016 | 69.81 | 71.04 | 69.81 | 71.01 | 6,852,595 | +1.68(+2.42%) |
Jan 28, 2016 | 69.31 | 69.80 | 68.77 | 69.33 | 3,001,158 | +0.10(+0.14%) |
Jan 27, 2016 | 69.34 | 70.20 | 68.85 | 69.23 | 4,375,439 | -0.05(-0.07%) |
Jan 26, 2016 | 68.51 | 69.58 | 68.48 | 69.28 | 3,028,960 | +1.15(+1.69%) |
Jan 25, 2016 | 68.55 | 68.77 | 67.93 | 68.13 | 2,716,700 | -0.37(-0.53%) |
Jan 22, 2016 | 68.78 | 69.09 | 68.04 | 68.49 | 3,761,719 | +0.63(+0.93%) |
Jan 21, 2016 | 67.66 | 68.71 | 66.98 | 67.86 | 4,551,005 | +0.28(+0.42%) |
Jan 20, 2016 | 67.85 | 68.11 | 66.51 | 67.58 | 6,348,658 | -1.26(-1.83%) |
Jan 19, 2016 | 69.21 | 69.67 | 68.25 | 68.84 | 4,936,104 | +0.24(+0.34%) |
Jan 15, 2016 | 68.24 | 68.60 | 68.60 | 68.60 | 7,165,818 | -0.85(-1.22%) |
Jan 14, 2016 | 69.19 | 70.01 | 68.26 | 69.45 | 5,252,612 | +0.41(+0.60%) |
Jan 13, 2016 | 71.10 | 71.44 | 68.65 | 69.03 | 5,610,428 | -1.82(-2.57%) |
Jan 12, 2016 | 69.83 | 70.93 | 69.83 | 70.85 | 5,822,294 | +1.02(+1.46%) |
Jan 11, 2016 | 69.93 | 70.05 | 69.11 | 69.83 | 4,572,863 | +0.21(+0.30%) |
Jan 08, 2016 | 70.73 | 70.85 | 69.49 | 69.63 | 5,172,833 | -0.92(-1.31%) |
Jan 07, 2016 | 70.87 | 71.59 | 70.30 | 70.55 | 4,975,406 | -1.39(-1.93%) |
Jan 06, 2016 | 72.29 | 72.79 | 71.69 | 71.94 | 3,206,556 | -1.04(-1.42%) |
Jan 05, 2016 | 72.26 | 73.22 | 72.01 | 72.97 | 3,721,137 | +0.72(+0.99%) |
Jan 04, 2016 | 72.64 | 72.68 | 71.66 | 72.26 | 4,896,850 | -1.06(-1.44%) |
Dec 31, 2015 | 73.83 | 73.32 | 73.32 | 73.32 | 2,859,502 | -0.66(-0.89%) |
Dec 30, 2015 | 74.28 | 74.44 | 73.93 | 73.97 | 2,267,215 | -0.48(-0.64%) |
Dec 29, 2015 | 74.14 | 74.56 | 74.02 | 74.45 | 2,216,220 | +0.55(+0.74%) |
Dec 28, 2015 | 74.02 | 74.11 | 73.37 | 73.90 | 2,985,512 | -0.26(-0.35%) |
Dec 24, 2015 | 73.89 | 74.16 | 74.16 | 74.16 | 1,965,661 | +0.08(+0.10%) |
Dec 23, 2015 | 74.27 | 74.43 | 73.81 | 74.09 | 6,316,143 | -0.58(-0.78%) |
Dec 22, 2015 | 74.32 | 74.89 | 73.61 | 74.66 | 3,227,033 | +0.85(+1.15%) |
Dec 21, 2015 | 75.05 | 75.27 | 73.40 | 73.82 | 4,345,864 | -0.85(-1.13%) |
Dec 18, 2015 | 75.37 | 75.49 | 73.83 | 74.66 | 9,257,954 | -1.52(-2.00%) |
Dec 17, 2015 | 78.02 | 78.06 | 76.17 | 76.19 | 6,289,077 | -0.39(-0.51%) |
Dec 16, 2015 | 75.88 | 76.84 | 75.56 | 76.58 | 4,563,190 | +1.23(+1.63%) |
Dec 15, 2015 | 75.08 | 75.86 | 74.76 | 75.35 | 4,507,502 | +0.78(+1.05%) |
Dec 14, 2015 | 74.25 | 74.60 | 73.00 | 74.57 | 5,422,764 | +0.31(+0.42%) |
Dec 11, 2015 | 75.27 | 75.43 | 74.10 | 74.25 | 7,542,598 | -2.28(-2.98%) |
Dec 10, 2015 | 76.61 | 77.26 | 76.47 | 76.53 | 4,243,007 | -0.01(-0.01%) |
Dec 09, 2015 | 77.04 | 77.67 | 76.26 | 76.54 | 4,093,626 | -0.53(-0.69%) |
Dec 08, 2015 | 77.49 | 77.70 | 76.80 | 77.07 | 4,478,257 | -0.98(-1.26%) |
Dec 07, 2015 | 78.47 | 78.67 | 77.65 | 78.05 | 3,309,567 | -0.62(-0.78%) |
Dec 04, 2015 | 78.05 | 78.77 | 77.87 | 78.67 | 4,673,889 | +0.74(+0.95%) |
Dec 03, 2015 | 78.81 | 79.03 | 77.64 | 77.93 | 5,155,522 | -0.77(-0.98%) |
Dec 02, 2015 | 79.03 | 79.18 | 78.50 | 78.70 | 4,695,029 | -0.82(-1.03%) |