Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 73.71 | 73.91 | 73.01 | 73.04 | 4,129,628 | -0.67(-0.91%) |
Feb 26, 2016 | 74.11 | 74.53 | 73.69 | 73.71 | 3,137,271 | -0.21(-0.29%) |
Feb 25, 2016 | 73.50 | 74.02 | 72.98 | 73.92 | 2,837,855 | +0.64(+0.88%) |
Feb 24, 2016 | 72.77 | 73.40 | 72.16 | 73.28 | 3,128,668 | -0.08(-0.10%) |
Feb 23, 2016 | 73.46 | 73.54 | 72.63 | 73.36 | 4,890,715 | -0.79(-1.07%) |
Feb 22, 2016 | 73.66 | 74.82 | 74.07 | 74.15 | 3,403,077 | +0.49(+0.67%) |
Feb 19, 2016 | 73.54 | 73.75 | 72.99 | 73.66 | 3,057,650 | -0.07(-0.09%) |
Feb 18, 2016 | 74.00 | 74.17 | 73.56 | 73.73 | 3,509,315 | -0.05(-0.06%) |
Feb 17, 2016 | 74.15 | 74.67 | 73.75 | 73.77 | 4,001,926 | -0.20(-0.26%) |
Feb 16, 2016 | 73.48 | 74.31 | 73.18 | 73.97 | 4,271,542 | +0.98(+1.35%) |
Feb 12, 2016 | 72.23 | 72.98 | 72.98 | 72.98 | 4,352,876 | +1.62(+2.27%) |
Feb 11, 2016 | 70.99 | 71.82 | 70.71 | 71.36 | 5,192,706 | -0.77(-1.07%) |
Feb 10, 2016 | 73.20 | 73.55 | 71.96 | 72.14 | 4,841,383 | -1.06(-1.45%) |
Feb 09, 2016 | 72.31 | 74.19 | 72.28 | 73.19 | 7,230,429 | +0.17(+0.24%) |
Feb 08, 2016 | 70.84 | 73.11 | 70.78 | 73.02 | 6,054,649 | +1.45(+2.02%) |
Feb 05, 2016 | 71.95 | 72.56 | 71.35 | 71.57 | 5,694,113 | -0.66(-0.91%) |
Feb 04, 2016 | 71.54 | 72.80 | 71.42 | 72.23 | 7,389,483 | +0.69(+0.97%) |
Feb 03, 2016 | 71.47 | 71.84 | 70.52 | 71.54 | 6,471,648 | +0.48(+0.68%) |
Feb 02, 2016 | 71.38 | 72.05 | 70.55 | 71.06 | 10,172,840 | +0.46(+0.65%) |
Feb 01, 2016 | 69.07 | 70.92 | 69.07 | 70.60 | 7,354,910 | +0.66(+0.94%) |
Jan 29, 2016 | 68.77 | 69.98 | 68.77 | 69.94 | 6,956,795 | +1.65(+2.42%) |
Jan 28, 2016 | 68.27 | 68.75 | 67.74 | 68.29 | 3,046,793 | +0.10(+0.14%) |
Jan 27, 2016 | 68.30 | 69.15 | 67.82 | 68.20 | 4,441,972 | -0.05(-0.07%) |
Jan 26, 2016 | 67.48 | 68.53 | 67.45 | 68.24 | 3,075,018 | +1.13(+1.69%) |
Jan 25, 2016 | 67.52 | 67.74 | 66.91 | 67.11 | 2,758,010 | -0.36(-0.53%) |
Jan 22, 2016 | 67.74 | 68.06 | 67.02 | 67.47 | 3,818,919 | +0.62(+0.93%) |
Jan 21, 2016 | 66.65 | 67.68 | 65.98 | 66.84 | 4,620,207 | +0.28(+0.42%) |
Jan 20, 2016 | 66.84 | 67.09 | 65.52 | 66.57 | 6,445,195 | -1.24(-1.83%) |
Jan 19, 2016 | 68.17 | 68.63 | 67.23 | 67.80 | 5,011,162 | +0.23(+0.34%) |
Jan 15, 2016 | 67.22 | 67.57 | 67.57 | 67.57 | 7,274,780 | -0.83(-1.22%) |
Jan 14, 2016 | 68.15 | 68.96 | 67.24 | 68.41 | 5,332,482 | +0.41(+0.60%) |
Jan 13, 2016 | 70.03 | 70.37 | 67.62 | 68.00 | 5,695,739 | -1.79(-2.57%) |
Jan 12, 2016 | 68.79 | 69.87 | 68.79 | 69.79 | 5,910,827 | +1.01(+1.46%) |
Jan 11, 2016 | 68.88 | 69.00 | 68.08 | 68.79 | 4,642,397 | +0.20(+0.30%) |
Jan 08, 2016 | 69.67 | 69.79 | 68.45 | 68.59 | 5,251,490 | -0.91(-1.31%) |
Jan 07, 2016 | 69.81 | 70.52 | 69.25 | 69.49 | 5,051,061 | -1.37(-1.93%) |
Jan 06, 2016 | 71.21 | 71.70 | 70.62 | 70.86 | 3,255,314 | -1.02(-1.42%) |
Jan 05, 2016 | 71.17 | 72.12 | 70.93 | 71.88 | 3,777,721 | +0.71(+0.99%) |
Jan 04, 2016 | 71.55 | 71.59 | 70.59 | 71.17 | 4,971,311 | -1.04(-1.44%) |
Dec 31, 2015 | 72.72 | 72.22 | 72.22 | 72.22 | 2,902,983 | -0.65(-0.89%) |
Dec 30, 2015 | 73.17 | 73.33 | 72.82 | 72.86 | 2,301,690 | -0.47(-0.64%) |
Dec 29, 2015 | 73.03 | 73.44 | 72.92 | 73.34 | 2,249,920 | +0.54(+0.74%) |
Dec 28, 2015 | 72.91 | 73.00 | 72.27 | 72.80 | 3,030,909 | -0.26(-0.35%) |
Dec 24, 2015 | 72.79 | 73.05 | 73.05 | 73.05 | 1,995,551 | +0.08(+0.10%) |
Dec 23, 2015 | 73.16 | 73.31 | 72.71 | 72.98 | 6,412,185 | -0.57(-0.78%) |
Dec 22, 2015 | 73.21 | 73.77 | 72.50 | 73.55 | 3,276,103 | +0.83(+1.15%) |
Dec 21, 2015 | 73.93 | 74.15 | 72.30 | 72.71 | 4,411,947 | -0.83(-1.13%) |
Dec 18, 2015 | 74.24 | 74.36 | 72.72 | 73.55 | 9,398,730 | -1.50(-2.00%) |
Dec 17, 2015 | 76.85 | 76.89 | 75.03 | 75.05 | 6,384,708 | -0.38(-0.51%) |
Dec 16, 2015 | 74.74 | 75.69 | 74.43 | 75.43 | 4,632,578 | +1.21(+1.63%) |
Dec 15, 2015 | 73.95 | 74.72 | 73.64 | 74.22 | 4,576,043 | +0.77(+1.05%) |
Dec 14, 2015 | 73.14 | 73.48 | 71.91 | 73.45 | 5,505,222 | +0.31(+0.42%) |
Dec 11, 2015 | 74.15 | 74.30 | 72.99 | 73.14 | 7,657,290 | -2.24(-2.98%) |
Dec 10, 2015 | 75.46 | 76.11 | 75.32 | 75.38 | 4,307,525 | -0.01(-0.01%) |
Dec 09, 2015 | 75.89 | 76.50 | 75.11 | 75.39 | 4,155,873 | -0.53(-0.69%) |
Dec 08, 2015 | 76.33 | 76.54 | 75.65 | 75.92 | 4,546,353 | -0.97(-1.26%) |
Dec 07, 2015 | 77.30 | 77.49 | 76.49 | 76.89 | 3,359,892 | -0.61(-0.78%) |
Dec 04, 2015 | 76.88 | 77.59 | 76.71 | 77.49 | 4,744,959 | +0.73(+0.95%) |
Dec 03, 2015 | 77.63 | 77.85 | 76.47 | 76.77 | 5,233,916 | -0.76(-0.98%) |
Dec 02, 2015 | 77.85 | 78.00 | 77.33 | 77.52 | 4,766,421 | -0.81(-1.03%) |