Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.42 | 78.42 | 77.70 | 77.88 | 2,040 | +1.21(+1.58%) |
Feb 26, 2016 | 76.67 | 76.67 | 76.67 | 76.67 | 717 | +0.76(+1.00%) |
Feb 25, 2016 | 75.94 | 75.94 | 75.19 | 75.91 | 1,627 | -0.46(-0.60%) |
Feb 24, 2016 | 75.60 | 76.37 | 75.57 | 76.37 | 1,810 | -3.28(-4.12%) |
Feb 23, 2016 | 79.50 | 79.65 | 79.00 | 79.65 | 2,852 | +0.91(+1.16%) |
Feb 22, 2016 | 77.80 | 78.74 | 77.80 | 78.74 | 1,122 | +0.19(+0.24%) |
Feb 19, 2016 | 77.71 | 78.55 | 77.71 | 78.55 | 1,132 | +0.30(+0.38%) |
Feb 18, 2016 | 78.32 | 78.32 | 78.25 | 78.25 | 1,529 | +0.61(+0.79%) |
Feb 17, 2016 | 75.80 | 77.68 | 75.79 | 77.64 | 3,257 | +0.52(+0.67%) |
Feb 16, 2016 | 77.12 | 77.12 | 77.12 | 77.12 | 903 | +1.85(+2.46%) |
Feb 12, 2016 | 75.27 | 75.27 | 75.27 | 0 | +1.68(+2.28%) | |
Feb 11, 2016 | 72.78 | 73.59 | 71.88 | 73.59 | 1,309 | +0.53(+0.73%) |
Feb 10, 2016 | 74.11 | 74.11 | 73.06 | 73.06 | 1,681 | -1.94(-2.59%) |
Feb 09, 2016 | 75.00 | 75.01 | 74.80 | 75.00 | 2,331 | -1.91(-2.48%) |
Feb 05, 2016 | 76.91 | 76.91 | 76.91 | 554 | +3.01(+4.07%) | |
Feb 04, 2016 | 73.51 | 73.90 | 73.09 | 73.90 | 1,147 | -0.49(-0.66%) |
Feb 03, 2016 | 72.00 | 74.39 | 72.00 | 74.39 | 1,920 | +2.39(+3.32%) |
Feb 02, 2016 | 72.89 | 73.17 | 71.82 | 72.00 | 6,740 | -2.08(-2.81%) |
Feb 01, 2016 | 72.58 | 74.08 | 71.74 | 74.08 | 2,960 | +0.32(+0.43%) |
Jan 29, 2016 | 72.39 | 73.76 | 72.39 | 73.76 | 1,859 | +1.80(+2.50%) |
Jan 28, 2016 | 70.70 | 72.16 | 70.70 | 71.96 | 2,009 | +0.50(+0.70%) |
Jan 27, 2016 | 71.97 | 72.25 | 71.46 | 71.46 | 1,585 | -0.62(-0.85%) |
Jan 26, 2016 | 72.95 | 72.95 | 71.97 | 72.08 | 9,355 | -0.03(-0.05%) |
Jan 25, 2016 | 72.47 | 72.47 | 71.18 | 72.11 | 2,620 | +0.15(+0.21%) |
Jan 22, 2016 | 72.66 | 72.66 | 71.04 | 71.96 | 1,685 | +0.94(+1.32%) |
Jan 21, 2016 | 70.34 | 71.02 | 70.19 | 71.02 | 3,220 | +2.31(+3.36%) |
Jan 20, 2016 | 69.90 | 69.90 | 67.88 | 68.71 | 8,632 | -2.87(-4.01%) |
Jan 19, 2016 | 72.26 | 72.42 | 71.58 | 71.58 | 2,765 | +1.12(+1.59%) |
Jan 15, 2016 | 70.46 | 70.46 | 70.46 | 0 | -2.13(-2.93%) | |
Jan 14, 2016 | 71.68 | 72.59 | 71.68 | 72.59 | 1,695 | -1.49(-2.01%) |
Jan 13, 2016 | 74.45 | 74.45 | 73.69 | 74.08 | 2,086 | -1.03(-1.38%) |
Jan 12, 2016 | 75.86 | 76.05 | 74.45 | 75.11 | 3,076 | -1.04(-1.36%) |
Jan 11, 2016 | 75.78 | 76.46 | 74.99 | 76.15 | 3,486 | -0.35(-0.46%) |
Jan 08, 2016 | 78.25 | 78.49 | 76.50 | 76.50 | 1,710 | +0.11(+0.14%) |
Jan 07, 2016 | 76.70 | 76.70 | 74.86 | 76.39 | 1,369 | -2.06(-2.63%) |
Jan 06, 2016 | 78.45 | 78.45 | 78.45 | 78.45 | 849 | +0.33(+0.42%) |
Jan 05, 2016 | 79.03 | 79.03 | 77.14 | 78.12 | 1,381 | -0.49(-0.62%) |
Jan 04, 2016 | 79.05 | 79.05 | 78.61 | 78.61 | 1,952 | -3.77(-4.58%) |
Dec 31, 2015 | 82.38 | 82.38 | 82.38 | 0 | +0.56(+0.69%) | |
Dec 30, 2015 | 81.82 | 81.82 | 81.82 | 81.82 | 1,009 | -0.59(-0.72%) |
Dec 29, 2015 | 82.17 | 82.41 | 82.17 | 82.41 | 12,450 | +0.64(+0.78%) |
Dec 28, 2015 | 81.93 | 82.09 | 81.72 | 81.77 | 1,531 | -0.23(-0.28%) |
Dec 24, 2015 | 82.00 | 82.00 | 82.00 | 0 | -0.03(-0.04%) | |
Dec 23, 2015 | 81.87 | 82.03 | 81.87 | 82.03 | 2,425 | -0.26(-0.32%) |
Dec 22, 2015 | 81.49 | 82.29 | 80.81 | 82.29 | 1,594 | -0.02(-0.02%) |
Dec 21, 2015 | 82.46 | 82.47 | 81.86 | 82.31 | 2,428 | +1.65(+2.05%) |
Dec 18, 2015 | 79.68 | 80.66 | 79.67 | 80.66 | 1,454 | -0.99(-1.21%) |
Dec 16, 2015 | 81.65 | 81.65 | 81.65 | 553 | +0.85(+1.05%) | |
Dec 15, 2015 | 81.60 | 81.90 | 80.75 | 80.80 | 3,849 | +1.93(+2.45%) |
Dec 14, 2015 | 78.95 | 80.51 | 78.87 | 78.87 | 1,728 | +0.60(+0.77%) |
Dec 11, 2015 | 79.79 | 79.79 | 78.27 | 78.27 | 1,823 | -0.89(-1.12%) |
Dec 10, 2015 | 78.06 | 79.16 | 78.06 | 79.16 | 2,904 | +0.54(+0.69%) |
Dec 09, 2015 | 78.23 | 79.30 | 78.23 | 78.62 | 3,102 | -0.98(-1.23%) |
Dec 08, 2015 | 78.24 | 79.60 | 78.24 | 79.60 | 1,554 | -0.72(-0.90%) |
Dec 07, 2015 | 80.40 | 80.60 | 80.32 | 80.32 | 1,126 | -1.59(-1.94%) |
Dec 04, 2015 | 83.06 | 83.06 | 81.91 | 81.91 | 1,466 | +1.00(+1.24%) |
Dec 03, 2015 | 81.25 | 81.28 | 80.91 | 80.91 | 1,276 | +1.05(+1.31%) |
Dec 02, 2015 | 79.86 | 79.86 | 79.86 | 79.86 | 730 | -0.78(-0.97%) |