Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.72 | 83.20 | 82.36 | 82.45 | 1,242,966 | -0.42(-0.50%) |
Feb 26, 2016 | 83.89 | 84.35 | 82.81 | 82.87 | 1,154,293 | -0.80(-0.96%) |
Feb 25, 2016 | 83.26 | 83.69 | 82.30 | 83.67 | 898,648 | +0.87(+1.05%) |
Feb 24, 2016 | 81.48 | 82.97 | 81.27 | 82.81 | 1,025,899 | +0.27(+0.33%) |
Feb 23, 2016 | 82.32 | 82.79 | 81.81 | 82.54 | 1,167,705 | +0.00(+0.00%) |
Feb 22, 2016 | 82.76 | 83.24 | 82.20 | 82.54 | 1,228,633 | +0.08(+0.10%) |
Feb 19, 2016 | 81.94 | 82.47 | 81.12 | 82.46 | 1,496,480 | +0.34(+0.42%) |
Feb 18, 2016 | 80.97 | 82.25 | 80.47 | 82.11 | 2,326,033 | +1.06(+1.31%) |
Feb 17, 2016 | 80.07 | 81.80 | 79.82 | 81.05 | 2,190,246 | +1.30(+1.64%) |
Feb 16, 2016 | 80.49 | 81.27 | 79.32 | 79.75 | 2,445,599 | +0.28(+0.35%) |
Feb 12, 2016 | 78.50 | 79.47 | 79.47 | 79.47 | 1,783,235 | +1.41(+1.81%) |
Feb 11, 2016 | 78.09 | 78.51 | 77.39 | 78.06 | 2,065,572 | -1.56(-1.96%) |
Feb 10, 2016 | 81.36 | 81.78 | 79.48 | 79.61 | 3,031,027 | -1.77(-2.18%) |
Feb 09, 2016 | 79.19 | 81.68 | 79.18 | 81.39 | 3,413,443 | +0.73(+0.90%) |
Feb 08, 2016 | 80.82 | 81.99 | 79.26 | 80.66 | 4,272,309 | -1.22(-1.49%) |
Feb 05, 2016 | 78.64 | 81.89 | 78.63 | 81.88 | 4,956,113 | +3.58(+4.57%) |
Feb 04, 2016 | 77.19 | 78.87 | 77.18 | 78.30 | 3,534,883 | +0.49(+0.64%) |
Feb 03, 2016 | 76.81 | 78.03 | 75.66 | 77.80 | 2,620,021 | +1.30(+1.69%) |
Feb 02, 2016 | 76.08 | 76.96 | 76.08 | 76.51 | 1,695,237 | -0.40(-0.51%) |
Feb 01, 2016 | 76.53 | 77.33 | 75.87 | 76.90 | 2,412,232 | +0.19(+0.25%) |
Jan 29, 2016 | 75.69 | 76.84 | 75.57 | 76.71 | 2,297,772 | +1.40(+1.86%) |
Jan 28, 2016 | 74.60 | 75.79 | 74.59 | 75.31 | 1,974,063 | +1.16(+1.57%) |
Jan 27, 2016 | 75.19 | 75.43 | 73.75 | 74.15 | 2,701,548 | -1.07(-1.42%) |
Jan 26, 2016 | 75.94 | 76.32 | 75.04 | 75.22 | 2,316,125 | +0.11(+0.14%) |
Jan 25, 2016 | 76.16 | 76.62 | 75.02 | 75.11 | 2,355,040 | -2.00(-2.59%) |
Jan 22, 2016 | 76.05 | 77.30 | 75.84 | 77.11 | 1,559,920 | +2.15(+2.87%) |
Jan 21, 2016 | 75.06 | 75.68 | 73.72 | 74.96 | 2,045,098 | +0.33(+0.45%) |
Jan 20, 2016 | 74.39 | 75.19 | 72.90 | 74.63 | 2,617,717 | -0.85(-1.13%) |
Jan 19, 2016 | 75.06 | 75.71 | 74.58 | 75.48 | 2,358,916 | +1.38(+1.86%) |
Jan 15, 2016 | 75.84 | 74.11 | 74.11 | 74.11 | 2,385,315 | -1.74(-2.29%) |
Jan 14, 2016 | 74.98 | 76.44 | 74.57 | 75.84 | 2,226,432 | +1.06(+1.42%) |
Jan 13, 2016 | 75.90 | 76.33 | 74.51 | 74.78 | 1,809,426 | -1.02(-1.34%) |
Jan 12, 2016 | 75.16 | 75.83 | 74.74 | 75.80 | 1,606,471 | +1.21(+1.63%) |
Jan 11, 2016 | 75.02 | 75.20 | 73.30 | 74.58 | 2,188,182 | +0.05(+0.07%) |
Jan 08, 2016 | 75.32 | 75.95 | 74.40 | 74.53 | 1,931,915 | -0.46(-0.61%) |
Jan 07, 2016 | 75.16 | 76.13 | 74.69 | 74.99 | 2,378,524 | -1.58(-2.07%) |
Jan 06, 2016 | 78.34 | 78.49 | 76.25 | 76.57 | 3,066,403 | -2.63(-3.32%) |
Jan 05, 2016 | 78.45 | 79.34 | 78.21 | 79.20 | 1,660,528 | +0.72(+0.92%) |
Jan 04, 2016 | 78.23 | 78.51 | 77.50 | 78.48 | 1,913,989 | -0.76(-0.97%) |
Dec 31, 2015 | 79.75 | 79.24 | 79.24 | 79.24 | 959,126 | -0.87(-1.09%) |
Dec 30, 2015 | 80.40 | 80.65 | 80.10 | 80.12 | 954,012 | -0.33(-0.41%) |
Dec 29, 2015 | 80.17 | 80.66 | 80.07 | 80.45 | 824,447 | +0.67(+0.83%) |
Dec 28, 2015 | 79.54 | 79.95 | 79.31 | 79.78 | 706,842 | -0.13(-0.16%) |
Dec 24, 2015 | 80.03 | 79.91 | 79.91 | 79.91 | 385,606 | -0.50(-0.63%) |
Dec 23, 2015 | 80.09 | 80.43 | 79.88 | 80.41 | 743,460 | +0.64(+0.80%) |
Dec 22, 2015 | 79.45 | 79.95 | 78.82 | 79.77 | 1,416,039 | +0.40(+0.50%) |
Dec 21, 2015 | 79.33 | 79.68 | 78.73 | 79.38 | 1,438,995 | +0.72(+0.92%) |
Dec 18, 2015 | 79.87 | 79.98 | 78.60 | 78.66 | 2,486,825 | -1.62(-2.02%) |
Dec 17, 2015 | 80.78 | 80.93 | 79.96 | 80.28 | 2,386,119 | -0.05(-0.06%) |
Dec 16, 2015 | 79.08 | 80.50 | 78.50 | 80.32 | 2,510,059 | +1.60(+2.03%) |
Dec 15, 2015 | 77.55 | 79.19 | 77.50 | 78.72 | 2,582,110 | +1.74(+2.26%) |
Dec 14, 2015 | 76.08 | 76.99 | 75.72 | 76.98 | 2,329,943 | +0.94(+1.24%) |
Dec 11, 2015 | 77.00 | 77.54 | 75.32 | 76.04 | 3,301,403 | -2.12(-2.72%) |
Dec 10, 2015 | 77.85 | 78.84 | 77.43 | 78.16 | 2,568,120 | +0.56(+0.72%) |
Dec 09, 2015 | 78.25 | 79.18 | 77.44 | 77.61 | 4,802,021 | -0.76(-0.96%) |
Dec 08, 2015 | 77.78 | 78.54 | 77.25 | 78.36 | 3,279,273 | +0.09(+0.11%) |
Dec 07, 2015 | 76.89 | 78.80 | 76.59 | 78.27 | 2,293,224 | +1.39(+1.81%) |
Dec 04, 2015 | 75.60 | 76.96 | 75.43 | 76.88 | 1,498,736 | +1.44(+1.91%) |
Dec 03, 2015 | 75.82 | 75.99 | 74.68 | 75.44 | 2,657,892 | +0.04(+0.05%) |
Dec 02, 2015 | 76.43 | 76.63 | 75.34 | 75.40 | 1,508,555 | -1.12(-1.46%) |