Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 72.90 | 73.37 | 72.39 | 72.40 | 145,259 | -0.56(-0.76%) |
Feb 26, 2016 | 73.49 | 73.52 | 72.88 | 72.96 | 113,971 | -0.15(-0.20%) |
Feb 25, 2016 | 72.51 | 73.10 | 72.05 | 73.10 | 131,923 | +0.85(+1.17%) |
Feb 24, 2016 | 71.18 | 72.36 | 70.68 | 72.26 | 120,569 | +0.41(+0.57%) |
Feb 23, 2016 | 72.55 | 72.63 | 71.80 | 71.85 | 138,079 | -0.85(-1.16%) |
Feb 22, 2016 | 72.31 | 72.75 | 72.29 | 72.70 | 219,846 | +1.04(+1.45%) |
Feb 19, 2016 | 71.15 | 71.67 | 70.90 | 71.66 | 134,568 | +0.19(+0.26%) |
Feb 18, 2016 | 72.18 | 72.18 | 71.32 | 71.47 | 413,157 | -0.56(-0.77%) |
Feb 17, 2016 | 71.22 | 72.17 | 71.14 | 72.03 | 127,840 | +1.36(+1.92%) |
Feb 16, 2016 | 70.22 | 70.68 | 69.88 | 70.67 | 105,764 | +1.29(+1.86%) |
Feb 12, 2016 | 69.00 | 69.38 | 69.38 | 69.38 | 132,430 | +1.14(+1.67%) |
Feb 11, 2016 | 67.81 | 68.69 | 67.48 | 68.24 | 262,005 | -0.58(-0.84%) |
Feb 10, 2016 | 69.19 | 70.06 | 68.77 | 68.81 | 107,560 | +0.09(+0.14%) |
Feb 09, 2016 | 67.80 | 69.35 | 67.78 | 68.72 | 134,020 | +0.02(+0.03%) |
Feb 08, 2016 | 68.79 | 68.96 | 67.58 | 68.70 | 191,793 | -1.17(-1.67%) |
Feb 05, 2016 | 71.62 | 71.62 | 69.61 | 69.87 | 404,222 | -2.12(-2.94%) |
Feb 04, 2016 | 71.84 | 72.45 | 71.36 | 71.99 | 131,692 | -0.02(-0.03%) |
Feb 03, 2016 | 72.29 | 72.36 | 70.75 | 72.01 | 174,809 | +0.17(+0.23%) |
Feb 02, 2016 | 72.67 | 72.67 | 71.64 | 71.84 | 136,753 | -1.23(-1.68%) |
Feb 01, 2016 | 72.47 | 73.35 | 72.26 | 73.07 | 108,463 | +0.24(+0.33%) |
Jan 29, 2016 | 71.39 | 72.83 | 71.35 | 72.83 | 96,136 | +1.42(+1.99%) |
Jan 28, 2016 | 71.80 | 71.90 | 70.51 | 71.41 | 129,671 | +0.59(+0.84%) |
Jan 27, 2016 | 71.86 | 72.11 | 70.40 | 70.81 | 131,795 | -1.32(-1.83%) |
Jan 26, 2016 | 71.72 | 72.26 | 71.39 | 72.13 | 86,336 | +0.68(+0.95%) |
Jan 25, 2016 | 72.28 | 72.45 | 71.38 | 71.45 | 141,489 | -0.95(-1.31%) |
Jan 22, 2016 | 71.88 | 72.46 | 71.75 | 72.40 | 119,939 | +1.69(+2.39%) |
Jan 21, 2016 | 70.57 | 71.50 | 69.89 | 70.71 | 243,441 | +0.33(+0.46%) |
Jan 20, 2016 | 69.80 | 71.02 | 68.27 | 70.38 | 395,227 | -0.53(-0.75%) |
Jan 19, 2016 | 71.70 | 71.75 | 70.29 | 70.91 | 253,562 | +0.08(+0.12%) |
Jan 15, 2016 | 70.33 | 70.83 | 70.83 | 70.83 | 222,548 | -1.53(-2.12%) |
Jan 14, 2016 | 71.52 | 72.94 | 70.53 | 72.36 | 298,309 | +1.20(+1.68%) |
Jan 13, 2016 | 73.66 | 73.66 | 71.09 | 71.16 | 169,694 | -2.22(-3.02%) |
Jan 12, 2016 | 73.31 | 73.67 | 72.45 | 73.38 | 222,240 | +0.76(+1.05%) |
Jan 11, 2016 | 72.87 | 73.08 | 71.71 | 72.62 | 154,056 | +0.14(+0.19%) |
Jan 08, 2016 | 73.82 | 73.92 | 72.37 | 72.48 | 173,923 | -0.67(-0.91%) |
Jan 07, 2016 | 73.66 | 74.50 | 73.03 | 73.15 | 245,540 | -1.91(-2.55%) |
Jan 06, 2016 | 74.58 | 75.48 | 74.58 | 75.06 | 172,908 | -0.71(-0.94%) |
Jan 05, 2016 | 76.00 | 76.13 | 75.39 | 75.78 | 141,582 | -0.01(-0.02%) |
Jan 04, 2016 | 75.75 | 75.79 | 74.93 | 75.79 | 213,189 | -1.34(-1.73%) |
Dec 31, 2015 | 77.67 | 77.13 | 77.13 | 77.13 | 130,277 | -0.82(-1.05%) |
Dec 30, 2015 | 78.44 | 78.44 | 77.94 | 77.94 | 87,692 | -0.58(-0.73%) |
Dec 29, 2015 | 77.94 | 78.65 | 77.94 | 78.52 | 73,521 | +0.95(+1.22%) |
Dec 28, 2015 | 77.40 | 77.57 | 77.07 | 77.57 | 107,886 | -0.10(-0.13%) |
Dec 24, 2015 | 77.81 | 77.67 | 77.67 | 77.67 | 164,730 | -0.05(-0.06%) |
Dec 23, 2015 | 77.41 | 77.74 | 77.32 | 77.72 | 108,843 | +0.77(+1.00%) |
Dec 22, 2015 | 76.77 | 77.10 | 76.44 | 76.95 | 124,447 | +0.52(+0.68%) |
Dec 21, 2015 | 76.36 | 76.49 | 75.83 | 76.43 | 88,192 | +0.60(+0.80%) |
Dec 18, 2015 | 76.93 | 76.95 | 75.81 | 75.83 | 148,580 | -1.43(-1.85%) |
Dec 17, 2015 | 78.65 | 78.65 | 77.26 | 77.26 | 118,412 | -1.18(-1.51%) |
Dec 16, 2015 | 77.88 | 78.55 | 77.24 | 78.44 | 145,816 | +1.11(+1.44%) |
Dec 15, 2015 | 77.47 | 77.85 | 77.28 | 77.33 | 180,976 | +0.48(+0.63%) |
Dec 14, 2015 | 76.41 | 76.85 | 75.59 | 76.85 | 176,863 | +0.44(+0.58%) |
Dec 11, 2015 | 77.21 | 77.30 | 76.24 | 76.40 | 484,831 | -1.66(-2.13%) |
Dec 10, 2015 | 77.93 | 78.56 | 77.78 | 78.07 | 152,257 | +0.24(+0.31%) |
Dec 09, 2015 | 78.46 | 79.08 | 77.41 | 77.83 | 525,061 | -0.93(-1.19%) |
Dec 08, 2015 | 78.23 | 78.99 | 78.12 | 78.76 | 124,308 | -0.18(-0.22%) |
Dec 07, 2015 | 79.37 | 79.37 | 78.54 | 78.94 | 144,819 | -0.55(-0.69%) |
Dec 04, 2015 | 78.06 | 79.57 | 78.06 | 79.48 | 86,420 | +1.63(+2.09%) |
Dec 03, 2015 | 79.35 | 79.35 | 77.52 | 77.85 | 100,978 | -1.24(-1.57%) |
Dec 02, 2015 | 79.73 | 79.95 | 78.99 | 79.09 | 114,631 | -0.71(-0.89%) |