Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 76.48 | 77.27 | 76.33 | 76.35 | 6,157,573 | -0.39(-0.50%) |
Feb 26, 2016 | 77.46 | 77.62 | 75.74 | 76.74 | 7,801,830 | -0.58(-0.75%) |
Feb 25, 2016 | 76.50 | 77.34 | 76.30 | 77.32 | 5,879,422 | +1.19(+1.57%) |
Feb 24, 2016 | 75.66 | 76.30 | 74.59 | 76.12 | 8,120,749 | +0.10(+0.13%) |
Feb 23, 2016 | 76.51 | 76.61 | 75.34 | 76.02 | 5,710,377 | -0.56(-0.73%) |
Feb 22, 2016 | 77.03 | 77.62 | 76.22 | 76.58 | 5,345,745 | -0.10(-0.13%) |
Feb 19, 2016 | 75.75 | 76.74 | 75.48 | 76.68 | 5,535,788 | +0.55(+0.72%) |
Feb 18, 2016 | 76.61 | 76.79 | 75.73 | 76.13 | 5,209,423 | -0.63(-0.82%) |
Feb 17, 2016 | 76.53 | 77.20 | 76.19 | 76.76 | 7,160,890 | +0.59(+0.77%) |
Feb 16, 2016 | 76.17 | 76.71 | 75.70 | 76.17 | 7,563,778 | +0.85(+1.13%) |
Feb 12, 2016 | 74.39 | 75.32 | 75.32 | 75.32 | 5,983,732 | +1.56(+2.12%) |
Feb 11, 2016 | 72.16 | 74.17 | 71.88 | 73.76 | 11,244,832 | +0.60(+0.82%) |
Feb 10, 2016 | 71.66 | 74.14 | 71.55 | 73.16 | 9,507,812 | +2.04(+2.87%) |
Feb 09, 2016 | 68.38 | 72.25 | 67.97 | 71.12 | 15,114,947 | +0.68(+0.96%) |
Feb 08, 2016 | 72.46 | 72.59 | 70.12 | 70.44 | 12,297,150 | -2.71(-3.71%) |
Feb 05, 2016 | 74.29 | 74.48 | 72.73 | 73.15 | 8,085,872 | -1.20(-1.62%) |
Feb 04, 2016 | 74.69 | 75.08 | 73.79 | 74.36 | 5,964,729 | -0.58(-0.78%) |
Feb 03, 2016 | 75.09 | 75.46 | 73.75 | 74.94 | 6,452,600 | +0.34(+0.45%) |
Feb 02, 2016 | 75.55 | 75.76 | 74.43 | 74.60 | 5,647,578 | -1.87(-2.45%) |
Feb 01, 2016 | 75.35 | 76.92 | 75.09 | 76.47 | 4,982,829 | +0.57(+0.76%) |
Jan 29, 2016 | 74.03 | 75.90 | 73.24 | 75.90 | 7,948,236 | +2.44(+3.32%) |
Jan 28, 2016 | 74.86 | 74.86 | 73.14 | 73.46 | 5,184,974 | -0.67(-0.90%) |
Jan 27, 2016 | 73.96 | 74.89 | 73.46 | 74.13 | 4,969,211 | +0.24(+0.32%) |
Jan 26, 2016 | 73.96 | 74.26 | 73.40 | 73.89 | 5,763,767 | -0.02(-0.03%) |
Jan 25, 2016 | 75.09 | 75.27 | 73.85 | 73.92 | 7,298,607 | -1.23(-1.64%) |
Jan 22, 2016 | 75.27 | 75.50 | 74.16 | 75.15 | 5,570,320 | +0.91(+1.23%) |
Jan 21, 2016 | 74.29 | 74.89 | 73.48 | 74.24 | 6,167,101 | +0.28(+0.38%) |
Jan 20, 2016 | 73.36 | 74.65 | 72.56 | 73.95 | 9,044,486 | -0.40(-0.54%) |
Jan 19, 2016 | 74.21 | 74.75 | 73.80 | 74.36 | 8,000,632 | +0.91(+1.24%) |
Jan 15, 2016 | 73.15 | 73.45 | 73.45 | 73.45 | 9,660,278 | -1.26(-1.69%) |
Jan 14, 2016 | 73.62 | 75.36 | 73.62 | 74.71 | 6,374,145 | +1.10(+1.49%) |
Jan 13, 2016 | 74.97 | 75.58 | 73.49 | 73.62 | 8,016,667 | -1.24(-1.65%) |
Jan 12, 2016 | 74.81 | 75.24 | 74.07 | 74.85 | 6,818,318 | +0.60(+0.81%) |
Jan 11, 2016 | 73.40 | 74.55 | 73.21 | 74.25 | 7,981,947 | +1.06(+1.45%) |
Jan 08, 2016 | 73.99 | 75.09 | 72.97 | 73.19 | 7,202,941 | -0.48(-0.66%) |
Jan 07, 2016 | 73.92 | 74.85 | 73.46 | 73.67 | 8,064,466 | -1.08(-1.44%) |
Jan 06, 2016 | 74.73 | 75.45 | 74.37 | 74.75 | 7,544,330 | -0.92(-1.22%) |
Jan 05, 2016 | 75.40 | 75.99 | 75.02 | 75.67 | 6,922,189 | +0.22(+0.29%) |
Jan 04, 2016 | 75.23 | 75.54 | 74.60 | 75.45 | 7,556,518 | -1.02(-1.34%) |
Dec 31, 2015 | 77.14 | 76.48 | 76.48 | 76.48 | 4,400,728 | -0.76(-0.98%) |
Dec 30, 2015 | 77.72 | 77.91 | 77.21 | 77.24 | 3,196,880 | -0.49(-0.62%) |
Dec 29, 2015 | 77.36 | 77.85 | 77.06 | 77.72 | 3,604,591 | +0.74(+0.96%) |
Dec 28, 2015 | 76.98 | 77.43 | 76.76 | 76.99 | 3,465,515 | -0.34(-0.45%) |
Dec 24, 2015 | 77.01 | 77.33 | 77.33 | 77.33 | 2,292,152 | +0.27(+0.36%) |
Dec 23, 2015 | 77.14 | 77.51 | 76.71 | 77.06 | 4,852,944 | +0.19(+0.24%) |
Dec 22, 2015 | 75.74 | 77.10 | 75.34 | 76.87 | 7,967,026 | +1.81(+2.42%) |
Dec 21, 2015 | 74.52 | 75.35 | 74.35 | 75.06 | 4,716,686 | +0.85(+1.15%) |
Dec 18, 2015 | 73.61 | 74.70 | 73.16 | 74.20 | 11,669,780 | +0.12(+0.16%) |
Dec 17, 2015 | 76.05 | 76.17 | 74.09 | 74.09 | 8,917,828 | -2.23(-2.92%) |
Dec 16, 2015 | 73.65 | 76.51 | 73.11 | 76.31 | 13,260,608 | +3.89(+5.37%) |
Dec 15, 2015 | 74.29 | 74.66 | 72.35 | 72.43 | 11,034,831 | -1.19(-1.62%) |
Dec 14, 2015 | 73.08 | 73.71 | 72.25 | 73.62 | 7,449,417 | +0.68(+0.93%) |
Dec 11, 2015 | 74.11 | 73.86 | 72.39 | 72.94 | 7,792,954 | -1.17(-1.58%) |
Dec 10, 2015 | 74.24 | 74.74 | 73.89 | 74.11 | 4,491,430 | -0.19(-0.25%) |
Dec 09, 2015 | 74.30 | 75.45 | 73.78 | 74.30 | 6,903,353 | -0.53(-0.71%) |
Dec 08, 2015 | 74.98 | 75.41 | 74.24 | 74.83 | 5,938,087 | -0.53(-0.71%) |
Dec 07, 2015 | 74.94 | 75.48 | 74.70 | 75.36 | 6,814,293 | +0.69(+0.92%) |
Dec 04, 2015 | 72.97 | 74.83 | 72.90 | 74.67 | 6,610,286 | +2.04(+2.81%) |
Dec 03, 2015 | 74.02 | 74.46 | 72.47 | 72.63 | 7,686,837 | -1.29(-1.75%) |
Dec 02, 2015 | 74.27 | 74.74 | 73.84 | 73.92 | 7,038,022 | -0.74(-1.00%) |