Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.41 | 77.84 | 76.45 | 76.48 | 238,734 | -1.04(-1.35%) |
Feb 26, 2016 | 78.38 | 78.38 | 77.28 | 77.52 | 228,729 | -0.16(-0.21%) |
Feb 25, 2016 | 76.06 | 77.73 | 76.06 | 77.69 | 251,694 | +1.63(+2.14%) |
Feb 24, 2016 | 75.53 | 76.29 | 74.94 | 76.06 | 264,798 | +0.01(+0.01%) |
Feb 23, 2016 | 76.82 | 77.17 | 75.68 | 76.05 | 247,236 | -0.93(-1.21%) |
Feb 22, 2016 | 76.80 | 77.39 | 76.50 | 76.98 | 246,189 | +0.80(+1.05%) |
Feb 19, 2016 | 75.30 | 76.36 | 74.78 | 76.18 | 328,847 | +0.53(+0.70%) |
Feb 18, 2016 | 74.91 | 75.71 | 74.77 | 75.66 | 411,636 | +0.71(+0.95%) |
Feb 17, 2016 | 74.51 | 75.13 | 74.32 | 74.94 | 720,286 | +1.18(+1.60%) |
Feb 16, 2016 | 74.06 | 74.64 | 72.99 | 73.76 | 446,679 | +0.81(+1.11%) |
Feb 12, 2016 | 71.24 | 72.96 | 72.96 | 72.96 | 352,717 | +3.12(+4.46%) |
Feb 11, 2016 | 70.45 | 71.77 | 69.66 | 69.84 | 747,281 | -2.27(-3.14%) |
Feb 10, 2016 | 72.15 | 73.01 | 71.85 | 72.11 | 388,447 | +0.22(+0.31%) |
Feb 09, 2016 | 70.89 | 72.23 | 70.78 | 71.89 | 489,774 | +0.35(+0.49%) |
Feb 08, 2016 | 70.39 | 71.87 | 69.67 | 71.54 | 634,379 | +0.05(+0.07%) |
Feb 05, 2016 | 70.97 | 71.97 | 70.51 | 71.49 | 567,294 | +0.52(+0.73%) |
Feb 04, 2016 | 70.08 | 71.68 | 70.08 | 70.97 | 371,431 | +0.56(+0.79%) |
Feb 03, 2016 | 70.60 | 70.82 | 68.94 | 70.41 | 473,001 | +0.35(+0.49%) |
Feb 02, 2016 | 69.73 | 70.52 | 68.76 | 70.07 | 447,946 | -0.41(-0.59%) |
Feb 01, 2016 | 70.90 | 71.04 | 69.89 | 70.48 | 397,515 | -0.70(-0.99%) |
Jan 29, 2016 | 70.54 | 71.44 | 68.42 | 71.18 | 633,122 | +1.65(+2.37%) |
Jan 28, 2016 | 68.37 | 69.64 | 67.52 | 69.53 | 371,549 | +1.40(+2.06%) |
Jan 27, 2016 | 68.15 | 69.20 | 67.92 | 68.13 | 405,109 | -0.38(-0.56%) |
Jan 26, 2016 | 67.73 | 68.71 | 67.53 | 68.51 | 352,025 | +1.02(+1.52%) |
Jan 25, 2016 | 67.64 | 68.21 | 67.38 | 67.49 | 350,210 | -0.50(-0.73%) |
Jan 22, 2016 | 67.44 | 68.19 | 66.89 | 67.99 | 273,118 | +1.56(+2.34%) |
Jan 21, 2016 | 66.42 | 67.33 | 65.85 | 66.43 | 381,130 | -0.05(-0.08%) |
Jan 20, 2016 | 67.02 | 67.58 | 65.04 | 66.48 | 432,031 | -1.72(-2.52%) |
Jan 19, 2016 | 69.03 | 69.64 | 67.59 | 68.20 | 436,501 | -0.17(-0.25%) |
Jan 15, 2016 | 67.12 | 68.37 | 68.37 | 68.37 | 356,289 | -0.28(-0.41%) |
Jan 14, 2016 | 68.50 | 69.10 | 67.78 | 68.65 | 514,819 | +0.55(+0.81%) |
Jan 13, 2016 | 70.32 | 70.36 | 67.90 | 68.10 | 647,487 | -1.84(-2.63%) |
Jan 12, 2016 | 70.37 | 70.52 | 69.06 | 69.94 | 355,018 | +0.18(+0.25%) |
Jan 11, 2016 | 69.85 | 71.06 | 69.04 | 69.76 | 382,213 | +0.23(+0.33%) |
Jan 08, 2016 | 70.88 | 70.98 | 69.48 | 69.53 | 565,689 | -0.56(-0.80%) |
Jan 07, 2016 | 70.07 | 70.86 | 70.01 | 70.09 | 456,142 | -1.25(-1.75%) |
Jan 06, 2016 | 70.01 | 71.49 | 70.01 | 71.34 | 611,712 | +0.04(+0.06%) |
Jan 05, 2016 | 70.65 | 71.83 | 70.86 | 71.30 | 692,546 | +0.65(+0.92%) |
Jan 04, 2016 | 70.96 | 71.55 | 70.11 | 70.65 | 666,684 | -1.65(-2.28%) |
Dec 31, 2015 | 73.03 | 72.30 | 72.30 | 72.30 | 192,521 | -1.15(-1.56%) |
Dec 30, 2015 | 73.57 | 74.14 | 73.29 | 73.45 | 233,584 | -0.18(-0.24%) |
Dec 29, 2015 | 73.84 | 74.00 | 73.31 | 73.62 | 192,702 | +0.40(+0.54%) |
Dec 28, 2015 | 72.46 | 73.31 | 72.36 | 73.23 | 252,449 | +0.35(+0.48%) |
Dec 24, 2015 | 72.80 | 72.88 | 72.88 | 72.88 | 71,589 | -0.03(-0.05%) |
Dec 23, 2015 | 72.62 | 72.94 | 71.96 | 72.92 | 196,990 | +0.98(+1.36%) |
Dec 22, 2015 | 71.62 | 72.31 | 70.90 | 71.93 | 256,886 | +0.48(+0.67%) |
Dec 21, 2015 | 70.79 | 71.54 | 70.33 | 71.45 | 232,353 | +1.01(+1.43%) |
Dec 18, 2015 | 72.52 | 72.52 | 70.40 | 70.45 | 689,306 | -2.68(-3.66%) |
Dec 17, 2015 | 74.60 | 74.60 | 73.13 | 73.13 | 264,364 | -1.35(-1.82%) |
Dec 16, 2015 | 74.57 | 74.74 | 73.35 | 74.48 | 295,685 | +0.46(+0.63%) |
Dec 15, 2015 | 73.19 | 74.15 | 72.87 | 74.01 | 279,552 | +1.59(+2.19%) |
Dec 14, 2015 | 73.27 | 73.62 | 71.74 | 72.42 | 411,721 | -0.82(-1.12%) |
Dec 11, 2015 | 73.24 | 74.12 | 72.08 | 73.24 | 330,547 | -1.34(-1.79%) |
Dec 10, 2015 | 74.88 | 75.30 | 74.39 | 74.58 | 206,542 | -0.22(-0.29%) |
Dec 09, 2015 | 76.32 | 76.90 | 74.51 | 74.80 | 251,794 | -1.93(-2.51%) |
Dec 08, 2015 | 76.64 | 77.34 | 75.98 | 76.73 | 376,518 | -0.52(-0.68%) |
Dec 07, 2015 | 78.36 | 78.47 | 76.89 | 77.25 | 161,742 | -1.27(-1.61%) |
Dec 04, 2015 | 77.23 | 78.52 | 76.50 | 78.52 | 226,811 | +1.57(+2.04%) |
Dec 03, 2015 | 78.51 | 78.51 | 76.71 | 76.95 | 303,467 | -1.18(-1.51%) |
Dec 02, 2015 | 78.68 | 79.03 | 77.90 | 78.13 | 228,451 | -0.64(-0.82%) |