Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.61 | 77.89 | 76.83 | 76.83 | 546,637 | -0.80(-1.03%) |
Feb 26, 2016 | 77.75 | 77.75 | 77.09 | 77.63 | 420,098 | +0.07(+0.09%) |
Feb 25, 2016 | 77.35 | 77.55 | 76.57 | 77.55 | 519,426 | +0.52(+0.68%) |
Feb 24, 2016 | 76.23 | 77.14 | 75.78 | 77.03 | 483,219 | +0.23(+0.30%) |
Feb 23, 2016 | 77.35 | 77.42 | 76.50 | 76.80 | 426,237 | -0.62(-0.80%) |
Feb 22, 2016 | 76.92 | 77.63 | 76.82 | 77.42 | 661,963 | +1.15(+1.51%) |
Feb 19, 2016 | 75.57 | 76.61 | 74.93 | 76.27 | 780,625 | +0.27(+0.36%) |
Feb 18, 2016 | 76.71 | 76.92 | 74.93 | 76.00 | 574,127 | -0.48(-0.62%) |
Feb 17, 2016 | 73.45 | 76.52 | 73.38 | 76.47 | 1,383,585 | -0.35(-0.45%) |
Feb 16, 2016 | 76.97 | 77.03 | 75.95 | 76.82 | 659,453 | +0.89(+1.17%) |
Feb 12, 2016 | 76.03 | 75.93 | 75.93 | 75.93 | 656,577 | +0.81(+1.08%) |
Feb 11, 2016 | 75.01 | 75.83 | 73.43 | 75.12 | 397,638 | -1.06(-1.39%) |
Feb 10, 2016 | 76.70 | 77.74 | 76.08 | 76.18 | 495,568 | -0.19(-0.25%) |
Feb 09, 2016 | 75.00 | 77.06 | 74.90 | 76.37 | 702,190 | +0.78(+1.03%) |
Feb 08, 2016 | 75.74 | 75.80 | 74.28 | 75.59 | 710,677 | -0.62(-0.82%) |
Feb 05, 2016 | 77.75 | 78.02 | 75.83 | 76.22 | 858,613 | -1.69(-2.17%) |
Feb 04, 2016 | 77.62 | 78.11 | 77.29 | 77.91 | 749,274 | +0.38(+0.50%) |
Feb 03, 2016 | 79.14 | 79.58 | 76.74 | 77.52 | 993,114 | -0.45(-0.57%) |
Feb 02, 2016 | 78.29 | 79.02 | 77.64 | 77.97 | 1,060,176 | -0.80(-1.01%) |
Feb 01, 2016 | 78.14 | 79.33 | 77.40 | 78.77 | 842,089 | +0.17(+0.22%) |
Jan 29, 2016 | 76.45 | 78.65 | 75.73 | 78.59 | 1,226,729 | +2.54(+3.34%) |
Jan 28, 2016 | 76.29 | 76.60 | 75.69 | 76.05 | 893,430 | +0.35(+0.46%) |
Jan 27, 2016 | 75.85 | 76.55 | 75.42 | 75.70 | 791,375 | -0.09(-0.12%) |
Jan 26, 2016 | 75.03 | 76.23 | 74.99 | 75.80 | 751,040 | +0.92(+1.23%) |
Jan 25, 2016 | 75.26 | 75.62 | 74.73 | 74.87 | 643,187 | -0.54(-0.72%) |
Jan 22, 2016 | 74.42 | 75.88 | 74.15 | 75.41 | 886,107 | +1.93(+2.63%) |
Jan 21, 2016 | 75.59 | 76.26 | 73.18 | 73.48 | 1,627,727 | -1.84(-2.44%) |
Jan 20, 2016 | 75.26 | 76.23 | 73.43 | 75.32 | 842,713 | -1.06(-1.39%) |
Jan 19, 2016 | 77.46 | 77.93 | 75.87 | 76.38 | 813,831 | -0.48(-0.63%) |
Jan 15, 2016 | 76.58 | 76.87 | 76.87 | 76.87 | 769,942 | -1.38(-1.77%) |
Jan 14, 2016 | 78.09 | 78.81 | 77.48 | 78.25 | 564,532 | +0.67(+0.86%) |
Jan 13, 2016 | 79.55 | 79.61 | 77.36 | 77.58 | 530,881 | -1.87(-2.35%) |
Jan 12, 2016 | 77.98 | 79.69 | 77.90 | 79.45 | 730,945 | +1.41(+1.81%) |
Jan 11, 2016 | 77.68 | 78.27 | 77.19 | 78.04 | 748,814 | +0.62(+0.80%) |
Jan 08, 2016 | 79.76 | 79.77 | 77.25 | 77.41 | 883,121 | -2.06(-2.59%) |
Jan 07, 2016 | 79.42 | 80.26 | 78.86 | 79.47 | 920,143 | -1.05(-1.31%) |
Jan 06, 2016 | 79.87 | 81.27 | 79.59 | 80.52 | 524,563 | -0.37(-0.45%) |
Jan 05, 2016 | 81.03 | 81.63 | 80.58 | 80.89 | 686,461 | +0.13(+0.16%) |
Jan 04, 2016 | 82.16 | 82.17 | 80.33 | 80.76 | 783,348 | -2.52(-3.03%) |
Dec 31, 2015 | 84.20 | 83.29 | 83.29 | 83.29 | 344,358 | -1.09(-1.29%) |
Dec 30, 2015 | 85.09 | 85.42 | 84.31 | 84.38 | 322,142 | -0.53(-0.62%) |
Dec 29, 2015 | 84.72 | 85.66 | 84.21 | 84.91 | 385,189 | +0.73(+0.87%) |
Dec 28, 2015 | 83.44 | 84.21 | 82.83 | 84.17 | 393,829 | +0.44(+0.52%) |
Dec 24, 2015 | 83.42 | 83.74 | 83.74 | 83.74 | 230,993 | +0.02(+0.02%) |
Dec 23, 2015 | 83.85 | 84.08 | 83.38 | 83.72 | 583,225 | +0.36(+0.43%) |
Dec 22, 2015 | 83.69 | 84.47 | 81.82 | 83.36 | 1,085,837 | +1.76(+2.15%) |
Dec 21, 2015 | 81.84 | 82.54 | 81.03 | 81.60 | 773,638 | +0.65(+0.80%) |
Dec 18, 2015 | 82.70 | 83.64 | 80.92 | 80.95 | 1,226,890 | -1.85(-2.23%) |
Dec 17, 2015 | 83.67 | 84.16 | 82.37 | 82.80 | 558,654 | -0.66(-0.79%) |
Dec 16, 2015 | 83.23 | 83.79 | 82.52 | 83.46 | 807,324 | +0.82(+1.00%) |
Dec 15, 2015 | 83.07 | 83.96 | 82.24 | 82.64 | 615,979 | +0.39(+0.48%) |
Dec 14, 2015 | 82.57 | 83.16 | 81.82 | 82.24 | 730,685 | +0.01(+0.01%) |
Dec 11, 2015 | 83.03 | 83.80 | 82.13 | 82.24 | 507,904 | -1.50(-1.79%) |
Dec 10, 2015 | 83.56 | 84.10 | 83.13 | 83.74 | 371,099 | +0.28(+0.34%) |
Dec 09, 2015 | 84.63 | 84.63 | 83.05 | 83.45 | 780,330 | -1.17(-1.38%) |
Dec 08, 2015 | 83.75 | 84.89 | 83.45 | 84.62 | 654,102 | +0.46(+0.54%) |
Dec 07, 2015 | 84.50 | 84.79 | 82.38 | 84.17 | 456,945 | -0.60(-0.71%) |
Dec 04, 2015 | 82.65 | 84.90 | 82.62 | 84.77 | 537,607 | +2.30(+2.78%) |
Dec 03, 2015 | 84.20 | 84.38 | 82.11 | 82.47 | 630,468 | -1.72(-2.04%) |
Dec 02, 2015 | 85.01 | 85.05 | 84.12 | 84.19 | 381,041 | -1.01(-1.18%) |