Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.19 | 77.32 | 76.37 | 76.53 | 2,937,280 | -0.81(-1.05%) |
Feb 26, 2016 | 77.62 | 78.25 | 77.28 | 77.34 | 1,313,760 | -0.05(-0.07%) |
Feb 25, 2016 | 77.35 | 77.78 | 76.76 | 77.40 | 1,431,138 | +0.46(+0.60%) |
Feb 24, 2016 | 76.44 | 77.11 | 75.81 | 76.94 | 3,098,170 | -0.24(-0.31%) |
Feb 23, 2016 | 77.47 | 77.92 | 76.74 | 77.17 | 1,896,766 | -0.31(-0.40%) |
Feb 22, 2016 | 76.74 | 77.65 | 76.72 | 77.48 | 2,483,072 | +0.76(+0.99%) |
Feb 19, 2016 | 76.64 | 76.91 | 76.23 | 76.72 | 1,871,592 | +0.13(+0.17%) |
Feb 18, 2016 | 76.89 | 77.30 | 76.50 | 76.59 | 2,519,257 | -0.41(-0.53%) |
Feb 17, 2016 | 75.74 | 77.30 | 75.44 | 77.00 | 4,061,839 | +1.65(+2.20%) |
Feb 16, 2016 | 75.78 | 75.89 | 74.81 | 75.34 | 2,538,867 | +0.00(+0.00%) |
Feb 12, 2016 | 74.45 | 75.34 | 75.34 | 75.34 | 2,136,630 | +0.93(+1.25%) |
Feb 11, 2016 | 74.15 | 74.89 | 74.10 | 74.41 | 3,134,260 | -0.92(-1.23%) |
Feb 10, 2016 | 75.19 | 75.99 | 75.00 | 75.33 | 3,077,435 | +0.75(+1.00%) |
Feb 09, 2016 | 72.77 | 74.84 | 72.71 | 74.59 | 3,191,395 | +0.99(+1.35%) |
Feb 08, 2016 | 73.83 | 74.14 | 72.80 | 73.59 | 5,222,921 | -0.95(-1.27%) |
Feb 05, 2016 | 73.93 | 75.80 | 72.75 | 74.54 | 5,514,865 | +0.26(+0.36%) |
Feb 04, 2016 | 70.86 | 77.42 | 70.85 | 74.28 | 9,134,903 | -3.16(-4.08%) |
Feb 03, 2016 | 77.75 | 77.93 | 76.45 | 77.44 | 4,542,784 | -0.13(-0.17%) |
Feb 02, 2016 | 77.97 | 79.11 | 77.40 | 77.57 | 3,237,887 | -0.76(-0.97%) |
Feb 01, 2016 | 78.42 | 78.66 | 77.15 | 78.33 | 3,450,353 | -0.49(-0.63%) |
Jan 29, 2016 | 77.05 | 78.85 | 76.81 | 78.82 | 4,277,852 | +2.00(+2.60%) |
Jan 28, 2016 | 79.65 | 79.85 | 76.65 | 76.82 | 6,878,231 | -2.54(-3.20%) |
Jan 27, 2016 | 80.34 | 80.54 | 78.97 | 79.37 | 3,232,148 | -0.95(-1.18%) |
Jan 26, 2016 | 80.45 | 80.61 | 79.74 | 80.32 | 1,508,435 | -0.01(-0.01%) |
Jan 25, 2016 | 80.96 | 81.17 | 80.13 | 80.32 | 2,771,830 | +0.24(+0.30%) |
Jan 22, 2016 | 80.87 | 81.04 | 79.95 | 80.09 | 2,256,362 | +0.38(+0.47%) |
Jan 21, 2016 | 80.00 | 80.82 | 79.02 | 79.71 | 2,496,039 | -0.29(-0.36%) |
Jan 20, 2016 | 80.78 | 81.19 | 78.93 | 80.00 | 5,102,286 | -1.44(-1.77%) |
Jan 19, 2016 | 82.10 | 82.15 | 80.61 | 81.44 | 3,890,762 | -0.20(-0.25%) |
Jan 15, 2016 | 82.06 | 81.64 | 81.64 | 81.64 | 3,650,134 | -0.84(-1.01%) |
Jan 14, 2016 | 81.66 | 82.94 | 81.34 | 82.48 | 3,169,499 | +0.51(+0.62%) |
Jan 13, 2016 | 83.00 | 83.48 | 81.79 | 81.97 | 4,548,046 | -0.92(-1.10%) |
Jan 12, 2016 | 83.12 | 84.06 | 82.53 | 82.89 | 4,114,001 | +0.11(+0.13%) |
Jan 11, 2016 | 84.06 | 84.49 | 82.56 | 82.78 | 6,801,483 | -3.43(-3.98%) |
Jan 08, 2016 | 87.27 | 87.58 | 86.07 | 86.21 | 2,087,938 | -0.50(-0.58%) |
Jan 07, 2016 | 88.77 | 89.02 | 86.68 | 86.71 | 4,157,193 | -2.86(-3.19%) |
Jan 06, 2016 | 89.29 | 90.33 | 89.16 | 89.57 | 2,576,276 | -1.39(-1.53%) |
Jan 05, 2016 | 89.94 | 91.00 | 89.41 | 90.96 | 2,329,273 | +1.31(+1.46%) |
Jan 04, 2016 | 90.04 | 90.33 | 89.14 | 89.65 | 2,644,070 | -1.62(-1.77%) |
Dec 31, 2015 | 91.94 | 91.27 | 91.27 | 91.27 | 1,258,526 | -1.15(-1.25%) |
Dec 30, 2015 | 92.36 | 93.12 | 92.22 | 92.43 | 1,186,194 | +0.22(+0.24%) |
Dec 29, 2015 | 92.14 | 92.72 | 91.77 | 92.21 | 941,384 | +0.51(+0.56%) |
Dec 28, 2015 | 91.40 | 92.03 | 91.07 | 91.70 | 913,998 | +0.21(+0.23%) |
Dec 24, 2015 | 91.27 | 91.48 | 91.48 | 91.48 | 494,729 | +0.01(+0.01%) |
Dec 23, 2015 | 90.78 | 91.74 | 90.47 | 91.48 | 1,414,130 | +0.69(+0.76%) |
Dec 22, 2015 | 90.65 | 91.04 | 89.94 | 90.79 | 1,236,170 | +0.24(+0.26%) |
Dec 21, 2015 | 89.92 | 90.58 | 89.42 | 90.55 | 1,896,772 | +0.89(+0.99%) |
Dec 18, 2015 | 89.88 | 90.30 | 89.10 | 89.66 | 5,075,331 | -0.40(-0.45%) |
Dec 17, 2015 | 89.50 | 90.55 | 89.28 | 90.07 | 3,172,253 | +0.66(+0.74%) |
Dec 16, 2015 | 89.86 | 90.16 | 88.39 | 89.41 | 2,265,229 | -0.09(-0.10%) |
Dec 15, 2015 | 90.67 | 91.08 | 89.19 | 89.50 | 2,533,502 | -0.74(-0.82%) |
Dec 14, 2015 | 89.94 | 90.43 | 89.18 | 90.23 | 2,683,355 | +0.40(+0.44%) |
Dec 11, 2015 | 89.32 | 90.48 | 89.14 | 89.84 | 2,304,708 | +0.11(+0.13%) |
Dec 10, 2015 | 88.83 | 90.14 | 88.55 | 89.72 | 3,043,675 | +1.13(+1.27%) |
Dec 09, 2015 | 87.59 | 88.90 | 87.45 | 88.60 | 3,824,621 | +0.18(+0.20%) |
Dec 08, 2015 | 87.70 | 88.52 | 87.42 | 88.42 | 1,950,724 | +0.43(+0.49%) |
Dec 07, 2015 | 87.94 | 88.36 | 87.43 | 87.99 | 1,437,527 | +0.08(+0.09%) |
Dec 04, 2015 | 87.23 | 88.36 | 87.23 | 87.91 | 1,928,590 | +1.04(+1.20%) |
Dec 03, 2015 | 87.14 | 87.31 | 86.27 | 86.87 | 2,987,340 | -0.12(-0.14%) |
Dec 02, 2015 | 87.86 | 88.02 | 86.70 | 87.00 | 1,667,991 | -0.57(-0.65%) |