Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.09 | 78.90 | 77.94 | 77.96 | 6,030,482 | -0.39(-0.50%) |
Feb 26, 2016 | 79.09 | 79.25 | 77.33 | 78.35 | 7,640,801 | -0.59(-0.75%) |
Feb 25, 2016 | 78.11 | 78.97 | 77.90 | 78.95 | 5,758,071 | +1.22(+1.57%) |
Feb 24, 2016 | 77.25 | 77.90 | 76.16 | 77.73 | 7,953,137 | +0.10(+0.13%) |
Feb 23, 2016 | 78.12 | 78.22 | 76.93 | 77.62 | 5,592,516 | -0.57(-0.73%) |
Feb 22, 2016 | 78.66 | 79.26 | 77.82 | 78.19 | 5,235,409 | -0.10(-0.13%) |
Feb 19, 2016 | 77.34 | 78.35 | 77.07 | 78.30 | 5,421,530 | +0.56(+0.72%) |
Feb 18, 2016 | 78.22 | 78.41 | 77.33 | 77.74 | 5,101,901 | -0.64(-0.82%) |
Feb 17, 2016 | 78.14 | 78.83 | 77.80 | 78.38 | 7,013,090 | +0.60(+0.77%) |
Feb 16, 2016 | 77.78 | 78.33 | 77.29 | 77.78 | 7,407,662 | +0.87(+1.13%) |
Feb 12, 2016 | 75.95 | 76.91 | 76.91 | 76.91 | 5,860,229 | +1.60(+2.12%) |
Feb 11, 2016 | 73.68 | 75.73 | 73.39 | 75.31 | 11,012,740 | +0.61(+0.82%) |
Feb 10, 2016 | 73.17 | 75.70 | 73.06 | 74.70 | 9,311,572 | +2.09(+2.87%) |
Feb 09, 2016 | 69.82 | 73.77 | 69.40 | 72.62 | 14,802,976 | +0.69(+0.96%) |
Feb 08, 2016 | 73.99 | 74.12 | 71.60 | 71.93 | 12,043,338 | -2.77(-3.71%) |
Feb 05, 2016 | 75.86 | 76.05 | 74.26 | 74.69 | 7,918,981 | -1.23(-1.62%) |
Feb 04, 2016 | 76.26 | 76.66 | 75.34 | 75.92 | 5,841,617 | -0.59(-0.78%) |
Feb 03, 2016 | 76.68 | 77.05 | 75.30 | 76.52 | 6,319,419 | +0.34(+0.45%) |
Feb 02, 2016 | 77.14 | 77.35 | 76.00 | 76.17 | 5,531,013 | -1.91(-2.45%) |
Feb 01, 2016 | 76.93 | 78.54 | 76.67 | 78.08 | 4,879,984 | +0.59(+0.76%) |
Jan 29, 2016 | 75.59 | 77.49 | 74.78 | 77.49 | 7,784,185 | +2.49(+3.32%) |
Jan 28, 2016 | 76.44 | 76.44 | 74.68 | 75.01 | 5,077,957 | -0.68(-0.90%) |
Jan 27, 2016 | 75.52 | 76.47 | 75.01 | 75.69 | 4,866,647 | +0.24(+0.32%) |
Jan 26, 2016 | 75.52 | 75.83 | 74.95 | 75.45 | 5,644,804 | -0.02(-0.03%) |
Jan 25, 2016 | 76.67 | 76.86 | 75.41 | 75.47 | 7,147,965 | -1.26(-1.64%) |
Jan 22, 2016 | 76.86 | 77.09 | 75.72 | 76.73 | 5,455,349 | +0.93(+1.23%) |
Jan 21, 2016 | 75.86 | 76.47 | 75.02 | 75.80 | 6,039,812 | +0.29(+0.38%) |
Jan 20, 2016 | 74.90 | 76.22 | 74.09 | 75.51 | 8,857,809 | -0.41(-0.54%) |
Jan 19, 2016 | 75.77 | 76.32 | 75.35 | 75.93 | 7,835,500 | +0.93(+1.24%) |
Jan 15, 2016 | 74.69 | 75.00 | 75.00 | 75.00 | 9,460,892 | -1.29(-1.69%) |
Jan 14, 2016 | 75.17 | 76.95 | 75.17 | 76.29 | 6,242,583 | +1.12(+1.49%) |
Jan 13, 2016 | 76.55 | 77.18 | 75.04 | 75.17 | 7,851,204 | -1.26(-1.65%) |
Jan 12, 2016 | 76.39 | 76.82 | 75.63 | 76.43 | 6,677,589 | +0.62(+0.81%) |
Jan 11, 2016 | 74.94 | 76.12 | 74.75 | 75.81 | 7,817,201 | +1.09(+1.45%) |
Jan 08, 2016 | 75.55 | 76.67 | 74.50 | 74.73 | 7,054,273 | -0.50(-0.66%) |
Jan 07, 2016 | 75.48 | 76.43 | 75.01 | 75.22 | 7,898,016 | -1.10(-1.44%) |
Jan 06, 2016 | 76.30 | 77.04 | 75.93 | 76.33 | 7,388,616 | -0.94(-1.22%) |
Jan 05, 2016 | 76.99 | 77.60 | 76.60 | 77.27 | 6,779,316 | +0.22(+0.29%) |
Jan 04, 2016 | 76.81 | 77.13 | 76.17 | 77.04 | 7,400,553 | -1.05(-1.34%) |
Dec 31, 2015 | 78.77 | 78.09 | 78.09 | 78.09 | 4,309,898 | -0.77(-0.98%) |
Dec 30, 2015 | 79.36 | 79.55 | 78.84 | 78.87 | 3,130,897 | -0.50(-0.62%) |
Dec 29, 2015 | 78.99 | 79.49 | 78.68 | 79.36 | 3,530,193 | +0.75(+0.96%) |
Dec 28, 2015 | 78.60 | 79.06 | 78.38 | 78.61 | 3,393,988 | -0.35(-0.45%) |
Dec 24, 2015 | 78.63 | 78.96 | 78.96 | 78.96 | 2,244,842 | +0.28(+0.36%) |
Dec 23, 2015 | 78.76 | 79.15 | 78.33 | 78.68 | 4,752,780 | +0.19(+0.24%) |
Dec 22, 2015 | 77.34 | 78.72 | 76.93 | 78.49 | 7,802,587 | +1.85(+2.42%) |
Dec 21, 2015 | 76.09 | 76.94 | 75.92 | 76.64 | 4,619,334 | +0.87(+1.15%) |
Dec 18, 2015 | 75.16 | 76.28 | 74.70 | 75.77 | 11,428,918 | +0.12(+0.16%) |
Dec 17, 2015 | 77.65 | 77.78 | 75.65 | 75.65 | 8,733,765 | -2.28(-2.92%) |
Dec 16, 2015 | 75.20 | 78.12 | 74.65 | 77.92 | 12,986,911 | +3.97(+5.37%) |
Dec 15, 2015 | 75.85 | 76.24 | 73.87 | 73.95 | 10,807,074 | -1.21(-1.62%) |
Dec 14, 2015 | 74.62 | 75.26 | 73.78 | 75.17 | 7,295,662 | +0.69(+0.93%) |
Dec 11, 2015 | 75.67 | 75.42 | 73.91 | 74.47 | 7,632,108 | -1.20(-1.58%) |
Dec 10, 2015 | 75.81 | 76.32 | 75.45 | 75.67 | 4,398,727 | -0.19(-0.25%) |
Dec 09, 2015 | 75.86 | 77.04 | 75.34 | 75.86 | 6,760,869 | -0.54(-0.71%) |
Dec 08, 2015 | 76.57 | 77.00 | 75.81 | 76.41 | 5,815,526 | -0.54(-0.71%) |
Dec 07, 2015 | 76.52 | 77.07 | 76.27 | 76.95 | 6,673,647 | +0.70(+0.92%) |
Dec 04, 2015 | 74.50 | 76.41 | 74.43 | 76.25 | 6,473,851 | +2.08(+2.81%) |
Dec 03, 2015 | 75.57 | 76.03 | 73.99 | 74.16 | 7,528,182 | -1.32(-1.75%) |
Dec 02, 2015 | 75.84 | 76.32 | 75.40 | 75.48 | 6,892,759 | -0.76(-1.00%) |