Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 76.53 | 77.49 | 76.48 | 76.98 | 559,240 | +0.44(+0.57%) |
Feb 26, 2016 | 76.43 | 76.70 | 75.72 | 76.55 | 369,478 | +0.29(+0.38%) |
Feb 25, 2016 | 75.85 | 76.49 | 75.66 | 76.26 | 121,102 | +0.48(+0.63%) |
Feb 24, 2016 | 74.41 | 75.87 | 74.34 | 75.78 | 100,250 | +0.99(+1.33%) |
Feb 23, 2016 | 74.74 | 75.11 | 74.32 | 74.79 | 124,166 | -0.07(-0.09%) |
Feb 22, 2016 | 74.49 | 75.03 | 74.35 | 74.86 | 130,842 | +0.86(+1.17%) |
Feb 19, 2016 | 74.36 | 74.59 | 73.74 | 73.99 | 65,732 | -0.65(-0.88%) |
Feb 18, 2016 | 74.32 | 74.82 | 74.15 | 74.65 | 228,223 | +0.37(+0.49%) |
Feb 17, 2016 | 74.05 | 74.56 | 73.95 | 74.28 | 209,498 | +0.73(+1.00%) |
Feb 16, 2016 | 73.46 | 73.60 | 72.82 | 73.55 | 92,776 | +0.71(+0.97%) |
Feb 12, 2016 | 72.34 | 72.84 | 72.84 | 72.84 | 118,843 | +0.98(+1.37%) |
Feb 11, 2016 | 70.67 | 72.09 | 70.67 | 71.86 | 171,088 | +0.40(+0.56%) |
Feb 10, 2016 | 71.75 | 72.10 | 71.40 | 71.46 | 122,265 | -0.02(-0.02%) |
Feb 09, 2016 | 71.51 | 71.89 | 70.54 | 71.47 | 105,188 | -0.78(-1.09%) |
Feb 08, 2016 | 73.22 | 73.22 | 71.53 | 72.26 | 189,561 | -1.39(-1.89%) |
Feb 05, 2016 | 74.33 | 74.80 | 73.57 | 73.65 | 86,183 | -0.70(-0.94%) |
Feb 04, 2016 | 74.18 | 74.66 | 73.84 | 74.35 | 393,969 | +0.27(+0.36%) |
Feb 03, 2016 | 73.62 | 74.11 | 72.48 | 74.08 | 461,389 | +0.87(+1.19%) |
Feb 02, 2016 | 74.21 | 74.21 | 72.89 | 73.21 | 171,180 | -1.07(-1.44%) |
Feb 01, 2016 | 74.06 | 74.55 | 73.55 | 74.28 | 536,800 | +0.24(+0.32%) |
Jan 29, 2016 | 72.75 | 74.05 | 72.75 | 74.05 | 93,622 | +1.73(+2.39%) |
Jan 28, 2016 | 72.69 | 72.96 | 71.92 | 72.32 | 145,196 | +0.02(+0.02%) |
Jan 27, 2016 | 71.89 | 73.00 | 71.77 | 72.30 | 108,116 | -0.03(-0.05%) |
Jan 26, 2016 | 71.19 | 72.48 | 71.19 | 72.34 | 208,740 | +1.57(+2.22%) |
Jan 25, 2016 | 71.08 | 71.93 | 70.58 | 70.77 | 621,764 | -0.26(-0.37%) |
Jan 22, 2016 | 69.66 | 71.06 | 69.66 | 71.03 | 84,680 | +2.42(+3.53%) |
Jan 21, 2016 | 68.23 | 69.49 | 67.93 | 68.61 | 87,616 | +0.69(+1.01%) |
Jan 20, 2016 | 68.26 | 68.47 | 66.26 | 67.92 | 200,548 | -1.25(-1.80%) |
Jan 19, 2016 | 69.35 | 69.57 | 68.68 | 69.16 | 1,066,144 | +0.47(+0.69%) |
Jan 15, 2016 | 68.55 | 68.69 | 68.69 | 68.69 | 85,347 | -1.44(-2.05%) |
Jan 14, 2016 | 69.29 | 70.60 | 68.88 | 70.13 | 81,740 | +1.14(+1.66%) |
Jan 13, 2016 | 70.72 | 70.89 | 68.84 | 68.99 | 135,021 | -1.45(-2.06%) |
Jan 12, 2016 | 71.26 | 71.26 | 69.94 | 70.44 | 193,653 | -0.41(-0.58%) |
Jan 11, 2016 | 70.82 | 71.07 | 70.17 | 70.85 | 104,717 | +0.33(+0.47%) |
Jan 08, 2016 | 71.83 | 72.01 | 70.39 | 70.51 | 80,601 | -0.56(-0.78%) |
Jan 07, 2016 | 71.60 | 71.96 | 71.05 | 71.07 | 45,091 | -1.49(-2.05%) |
Jan 06, 2016 | 72.10 | 72.95 | 72.10 | 72.56 | 54,727 | -0.31(-0.43%) |
Jan 05, 2016 | 72.35 | 72.93 | 71.95 | 72.88 | 64,076 | +0.77(+1.06%) |
Jan 04, 2016 | 72.75 | 72.75 | 71.57 | 72.11 | 77,863 | -1.04(-1.42%) |
Dec 31, 2015 | 73.67 | 73.15 | 73.15 | 73.15 | 47,376 | -0.75(-1.01%) |
Dec 30, 2015 | 75.10 | 75.10 | 73.89 | 73.90 | 56,017 | -0.91(-1.21%) |
Dec 29, 2015 | 74.49 | 74.84 | 74.36 | 74.80 | 56,644 | +0.64(+0.86%) |
Dec 28, 2015 | 73.98 | 74.22 | 73.74 | 74.17 | 61,087 | -0.07(-0.09%) |
Dec 24, 2015 | 74.44 | 74.24 | 74.24 | 74.24 | 25,351 | -0.20(-0.27%) |
Dec 23, 2015 | 73.57 | 74.46 | 73.54 | 74.44 | 76,627 | +1.23(+1.68%) |
Dec 22, 2015 | 72.53 | 73.27 | 72.13 | 73.21 | 221,955 | +0.89(+1.23%) |
Dec 21, 2015 | 72.08 | 72.32 | 71.87 | 72.32 | 101,153 | +0.65(+0.91%) |
Dec 18, 2015 | 72.36 | 72.36 | 71.61 | 71.67 | 74,384 | -1.00(-1.38%) |
Dec 17, 2015 | 73.47 | 73.62 | 72.67 | 72.67 | 65,259 | -0.75(-1.03%) |
Dec 16, 2015 | 72.03 | 73.45 | 72.03 | 73.43 | 84,350 | +1.67(+2.33%) |
Dec 15, 2015 | 71.35 | 72.05 | 71.22 | 71.76 | 86,172 | +0.70(+0.99%) |
Dec 14, 2015 | 70.77 | 71.25 | 70.52 | 71.05 | 87,360 | +0.14(+0.20%) |
Dec 11, 2015 | 72.05 | 72.12 | 70.77 | 70.92 | 49,083 | -1.78(-2.45%) |
Dec 10, 2015 | 72.77 | 73.22 | 72.62 | 72.70 | 64,933 | +0.03(+0.04%) |
Dec 09, 2015 | 73.46 | 74.18 | 72.59 | 72.67 | 104,676 | -0.93(-1.26%) |
Dec 08, 2015 | 73.11 | 73.86 | 72.96 | 73.60 | 35,822 | -0.10(-0.13%) |
Dec 07, 2015 | 73.44 | 73.73 | 73.26 | 73.69 | 47,896 | +0.09(+0.12%) |
Dec 04, 2015 | 72.59 | 73.75 | 72.57 | 73.61 | 37,544 | +1.12(+1.54%) |
Dec 03, 2015 | 73.46 | 73.46 | 72.24 | 72.49 | 70,288 | -0.72(-0.99%) |
Dec 02, 2015 | 73.84 | 73.94 | 73.19 | 73.21 | 38,623 | -0.68(-0.92%) |