Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.74 | 78.47 | 77.49 | 77.55 | 1,940,459 | -0.07(-0.09%) |
Feb 26, 2016 | 78.43 | 78.53 | 77.31 | 77.63 | 1,972,220 | -0.03(-0.04%) |
Feb 25, 2016 | 76.70 | 77.69 | 75.98 | 77.66 | 1,982,199 | +1.25(+1.63%) |
Feb 24, 2016 | 76.37 | 76.65 | 74.14 | 76.41 | 3,366,869 | -1.11(-1.44%) |
Feb 23, 2016 | 78.28 | 78.62 | 76.89 | 77.52 | 2,750,812 | -0.79(-1.01%) |
Feb 22, 2016 | 77.86 | 78.83 | 77.51 | 78.32 | 2,373,139 | +1.54(+2.01%) |
Feb 19, 2016 | 76.68 | 77.20 | 75.52 | 76.77 | 2,977,495 | -0.48(-0.63%) |
Feb 18, 2016 | 77.80 | 78.45 | 76.03 | 77.26 | 3,301,938 | -0.26(-0.34%) |
Feb 17, 2016 | 78.77 | 79.80 | 77.23 | 77.52 | 3,950,952 | -0.50(-0.65%) |
Feb 16, 2016 | 77.49 | 78.51 | 75.86 | 78.03 | 2,831,727 | +1.68(+2.20%) |
Feb 12, 2016 | 75.91 | 76.35 | 76.35 | 76.35 | 2,921,728 | +1.39(+1.85%) |
Feb 11, 2016 | 74.81 | 77.25 | 73.59 | 74.97 | 3,467,875 | -0.85(-1.12%) |
Feb 10, 2016 | 79.16 | 79.33 | 75.33 | 75.81 | 5,124,010 | -2.65(-3.38%) |
Feb 09, 2016 | 77.45 | 79.63 | 77.45 | 78.47 | 4,467,513 | +1.00(+1.29%) |
Feb 08, 2016 | 77.06 | 78.88 | 76.20 | 77.47 | 4,301,745 | -0.45(-0.58%) |
Feb 05, 2016 | 75.62 | 78.64 | 74.79 | 77.92 | 4,958,573 | +1.13(+1.47%) |
Feb 04, 2016 | 71.76 | 77.11 | 71.49 | 76.79 | 7,231,145 | +5.44(+7.62%) |
Feb 03, 2016 | 70.20 | 71.65 | 68.34 | 71.35 | 3,715,775 | +1.33(+1.90%) |
Feb 02, 2016 | 70.48 | 71.15 | 69.51 | 70.02 | 2,788,663 | -1.73(-2.41%) |
Feb 01, 2016 | 70.00 | 72.12 | 69.27 | 71.75 | 3,108,381 | +1.01(+1.42%) |
Jan 29, 2016 | 68.50 | 70.80 | 68.50 | 70.75 | 3,272,721 | +2.31(+3.38%) |
Jan 28, 2016 | 68.09 | 68.86 | 67.25 | 68.43 | 2,654,666 | +1.37(+2.04%) |
Jan 27, 2016 | 67.13 | 68.03 | 66.24 | 67.06 | 2,226,333 | -0.13(-0.20%) |
Jan 26, 2016 | 66.48 | 67.64 | 65.74 | 67.20 | 3,264,337 | +1.05(+1.58%) |
Jan 25, 2016 | 66.90 | 67.76 | 66.13 | 66.15 | 2,359,709 | -1.86(-2.73%) |
Jan 22, 2016 | 68.80 | 70.23 | 67.44 | 68.01 | 2,917,882 | +0.31(+0.45%) |
Jan 21, 2016 | 66.57 | 68.70 | 66.34 | 67.70 | 3,319,285 | +1.40(+2.11%) |
Jan 20, 2016 | 64.45 | 67.08 | 62.87 | 66.30 | 4,558,341 | +0.57(+0.86%) |
Jan 19, 2016 | 67.25 | 67.44 | 65.13 | 65.73 | 2,611,357 | -0.65(-0.98%) |
Jan 15, 2016 | 66.20 | 66.39 | 66.39 | 66.39 | 3,606,832 | -1.83(-2.69%) |
Jan 14, 2016 | 67.07 | 68.78 | 66.11 | 68.22 | 2,641,038 | +1.40(+2.10%) |
Jan 13, 2016 | 68.37 | 69.71 | 66.69 | 66.82 | 3,136,071 | -1.36(-2.00%) |
Jan 12, 2016 | 67.96 | 68.35 | 67.07 | 68.18 | 3,072,088 | +0.95(+1.42%) |
Jan 11, 2016 | 68.15 | 68.32 | 66.61 | 67.23 | 4,272,278 | -0.47(-0.70%) |
Jan 08, 2016 | 69.16 | 69.38 | 67.34 | 67.70 | 3,842,233 | -0.92(-1.34%) |
Jan 07, 2016 | 68.50 | 69.40 | 68.30 | 68.62 | 3,522,982 | -1.17(-1.68%) |
Jan 06, 2016 | 69.52 | 71.02 | 69.22 | 69.79 | 3,158,647 | -0.32(-0.46%) |
Jan 05, 2016 | 70.87 | 71.02 | 69.24 | 70.12 | 3,380,530 | -0.69(-0.98%) |
Jan 04, 2016 | 68.28 | 70.95 | 67.68 | 70.81 | 4,667,739 | +1.54(+2.23%) |
Dec 31, 2015 | 69.93 | 69.27 | 69.27 | 69.27 | 1,853,286 | -0.92(-1.31%) |
Dec 30, 2015 | 70.23 | 70.94 | 70.19 | 70.19 | 2,319,167 | -0.53(-0.75%) |
Dec 29, 2015 | 70.52 | 70.96 | 70.36 | 70.72 | 2,243,469 | +0.46(+0.65%) |
Dec 28, 2015 | 70.14 | 70.46 | 69.49 | 70.26 | 2,348,044 | -0.02(-0.03%) |
Dec 24, 2015 | 70.49 | 70.28 | 70.28 | 70.28 | 718,139 | -0.20(-0.29%) |
Dec 23, 2015 | 69.18 | 70.79 | 69.01 | 70.49 | 3,440,598 | +1.69(+2.46%) |
Dec 22, 2015 | 67.37 | 69.50 | 67.30 | 68.79 | 3,572,307 | +1.59(+2.37%) |
Dec 21, 2015 | 67.66 | 68.01 | 66.89 | 67.20 | 2,292,099 | +0.14(+0.21%) |
Dec 18, 2015 | 67.57 | 68.15 | 67.04 | 67.06 | 4,579,693 | -0.59(-0.87%) |
Dec 17, 2015 | 68.48 | 68.92 | 67.63 | 67.65 | 2,987,610 | -1.10(-1.60%) |
Dec 16, 2015 | 69.16 | 69.67 | 68.24 | 68.76 | 4,622,035 | +0.20(+0.30%) |
Dec 15, 2015 | 68.52 | 68.90 | 68.14 | 68.55 | 3,840,711 | +0.21(+0.31%) |
Dec 14, 2015 | 68.83 | 69.16 | 67.77 | 68.34 | 3,553,470 | -0.61(-0.89%) |
Dec 11, 2015 | 69.90 | 70.18 | 68.75 | 68.95 | 3,823,989 | -2.01(-2.83%) |
Dec 10, 2015 | 71.00 | 71.04 | 70.42 | 70.96 | 4,097,521 | +0.19(+0.27%) |
Dec 09, 2015 | 70.59 | 71.70 | 70.39 | 70.77 | 4,355,810 | -0.20(-0.29%) |
Dec 08, 2015 | 71.03 | 71.61 | 70.62 | 70.97 | 4,656,582 | -0.97(-1.35%) |
Dec 07, 2015 | 72.28 | 72.78 | 71.74 | 71.94 | 3,570,327 | -0.86(-1.18%) |
Dec 04, 2015 | 72.76 | 72.99 | 72.13 | 72.80 | 5,244,802 | +0.02(+0.02%) |
Dec 03, 2015 | 73.95 | 73.97 | 72.25 | 72.78 | 6,702,171 | -1.87(-2.50%) |
Dec 02, 2015 | 72.57 | 75.04 | 72.54 | 74.65 | 11,545,095 | +1.92(+2.64%) |