Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.51 | 78.53 | 77.18 | 77.18 | 427,318 | -0.18(-0.24%) |
Feb 26, 2016 | 77.54 | 77.64 | 77.03 | 77.36 | 336,137 | +0.49(+0.64%) |
Feb 25, 2016 | 76.19 | 76.94 | 75.35 | 76.87 | 452,024 | +0.92(+1.22%) |
Feb 24, 2016 | 74.05 | 76.11 | 73.60 | 75.95 | 376,435 | +1.00(+1.33%) |
Feb 23, 2016 | 75.77 | 75.91 | 74.80 | 74.95 | 278,753 | -1.20(-1.57%) |
Feb 22, 2016 | 75.72 | 76.54 | 75.72 | 76.15 | 652,119 | +1.18(+1.57%) |
Feb 19, 2016 | 74.77 | 75.41 | 74.45 | 74.97 | 199,027 | +0.33(+0.44%) |
Feb 18, 2016 | 75.56 | 75.63 | 74.57 | 74.64 | 370,317 | -0.36(-0.48%) |
Feb 17, 2016 | 73.73 | 75.14 | 73.62 | 75.00 | 410,895 | +1.75(+2.38%) |
Feb 16, 2016 | 71.71 | 73.62 | 71.71 | 73.25 | 467,496 | +2.49(+3.51%) |
Feb 12, 2016 | 70.02 | 70.76 | 70.76 | 70.76 | 442,714 | +1.52(+2.19%) |
Feb 11, 2016 | 68.68 | 69.64 | 68.38 | 69.25 | 458,253 | -0.54(-0.77%) |
Feb 10, 2016 | 70.90 | 71.52 | 69.71 | 69.79 | 954,353 | -0.55(-0.78%) |
Feb 09, 2016 | 69.88 | 71.58 | 69.72 | 70.34 | 313,484 | -0.40(-0.57%) |
Feb 08, 2016 | 71.34 | 71.37 | 69.61 | 70.74 | 1,185,436 | -1.83(-2.52%) |
Feb 05, 2016 | 74.81 | 74.81 | 72.26 | 72.56 | 868,840 | -2.58(-3.43%) |
Feb 04, 2016 | 73.86 | 75.61 | 73.83 | 75.14 | 406,883 | +1.28(+1.73%) |
Feb 03, 2016 | 74.66 | 74.66 | 72.37 | 73.86 | 550,072 | +0.17(+0.24%) |
Feb 02, 2016 | 75.38 | 75.38 | 73.48 | 73.69 | 441,493 | -2.51(-3.30%) |
Feb 01, 2016 | 75.27 | 76.59 | 75.08 | 76.20 | 701,794 | +0.34(+0.45%) |
Jan 29, 2016 | 73.18 | 75.87 | 73.18 | 75.86 | 647,406 | +3.29(+4.53%) |
Jan 28, 2016 | 73.04 | 73.44 | 71.98 | 72.57 | 191,521 | -0.16(-0.23%) |
Jan 27, 2016 | 73.34 | 74.13 | 72.45 | 72.74 | 601,915 | -0.84(-1.14%) |
Jan 26, 2016 | 73.10 | 74.15 | 72.88 | 73.58 | 614,135 | +0.68(+0.93%) |
Jan 25, 2016 | 73.76 | 73.88 | 72.76 | 72.90 | 460,241 | -1.02(-1.38%) |
Jan 22, 2016 | 73.98 | 74.45 | 73.48 | 73.93 | 599,319 | +1.32(+1.82%) |
Jan 21, 2016 | 72.25 | 73.49 | 71.61 | 72.60 | 423,970 | +1.06(+1.48%) |
Jan 20, 2016 | 70.18 | 72.25 | 69.57 | 71.54 | 626,978 | +0.47(+0.66%) |
Jan 19, 2016 | 72.02 | 72.62 | 70.45 | 71.08 | 359,743 | +0.12(+0.17%) |
Jan 15, 2016 | 71.38 | 70.96 | 70.96 | 70.96 | 606,994 | -3.35(-4.51%) |
Jan 14, 2016 | 73.18 | 74.70 | 72.18 | 74.31 | 472,193 | +1.50(+2.06%) |
Jan 13, 2016 | 75.22 | 75.80 | 72.79 | 72.81 | 640,750 | -2.39(-3.18%) |
Jan 12, 2016 | 75.41 | 75.92 | 74.16 | 75.21 | 391,741 | +0.62(+0.83%) |
Jan 11, 2016 | 74.80 | 75.26 | 73.58 | 74.58 | 365,113 | +0.26(+0.34%) |
Jan 08, 2016 | 75.94 | 76.22 | 74.14 | 74.33 | 534,531 | -1.09(-1.44%) |
Jan 07, 2016 | 76.09 | 77.19 | 75.25 | 75.42 | 739,690 | -2.17(-2.80%) |
Jan 06, 2016 | 78.64 | 78.99 | 77.41 | 77.59 | 562,272 | -2.78(-3.46%) |
Jan 05, 2016 | 81.29 | 81.45 | 80.19 | 80.37 | 484,899 | -0.77(-0.95%) |
Jan 04, 2016 | 80.43 | 81.13 | 79.95 | 81.13 | 373,207 | -0.95(-1.16%) |
Dec 31, 2015 | 82.89 | 82.09 | 82.09 | 82.09 | 283,359 | -1.13(-1.36%) |
Dec 30, 2015 | 83.95 | 84.12 | 83.15 | 83.22 | 425,259 | -0.76(-0.90%) |
Dec 29, 2015 | 83.52 | 84.36 | 83.27 | 83.98 | 217,627 | +0.97(+1.17%) |
Dec 28, 2015 | 82.94 | 83.01 | 82.19 | 83.01 | 125,095 | -0.33(-0.39%) |
Dec 24, 2015 | 82.93 | 83.34 | 83.34 | 83.34 | 184,856 | +0.33(+0.40%) |
Dec 23, 2015 | 82.53 | 83.08 | 82.40 | 83.00 | 472,056 | +0.57(+0.70%) |
Dec 22, 2015 | 82.57 | 82.70 | 81.78 | 82.43 | 291,220 | +0.13(+0.16%) |
Dec 21, 2015 | 81.41 | 82.38 | 81.35 | 82.30 | 348,428 | +1.39(+1.71%) |
Dec 18, 2015 | 81.36 | 81.62 | 80.73 | 80.92 | 708,406 | -0.95(-1.16%) |
Dec 17, 2015 | 83.49 | 83.70 | 81.79 | 81.87 | 389,300 | -1.14(-1.37%) |
Dec 16, 2015 | 82.89 | 83.17 | 81.70 | 83.00 | 458,856 | +0.62(+0.75%) |
Dec 15, 2015 | 81.79 | 82.70 | 81.52 | 82.38 | 557,150 | +1.22(+1.51%) |
Dec 14, 2015 | 81.66 | 81.97 | 80.34 | 81.16 | 946,342 | -0.53(-0.65%) |
Dec 11, 2015 | 82.40 | 82.69 | 81.56 | 81.69 | 812,398 | -1.56(-1.87%) |
Dec 10, 2015 | 82.78 | 83.93 | 82.72 | 83.25 | 412,159 | +0.40(+0.48%) |
Dec 09, 2015 | 83.94 | 84.04 | 82.45 | 82.85 | 498,956 | -1.09(-1.30%) |
Dec 08, 2015 | 83.53 | 84.20 | 83.15 | 83.94 | 588,355 | -0.72(-0.85%) |
Dec 07, 2015 | 85.28 | 85.28 | 84.48 | 84.66 | 549,169 | -0.69(-0.81%) |
Dec 04, 2015 | 83.82 | 85.59 | 83.68 | 85.36 | 458,785 | +1.45(+1.73%) |
Dec 03, 2015 | 85.54 | 85.63 | 83.48 | 83.91 | 675,571 | -0.51(-0.60%) |
Dec 02, 2015 | 85.13 | 85.35 | 84.25 | 84.42 | 365,251 | -0.40(-0.47%) |