Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 83.16 | 85.16 | 82.52 | 83.86 | 1,577,200 | +0.52(+0.62%) |
Feb 26, 2016 | 82.27 | 83.65 | 81.46 | 83.34 | 1,606,998 | +1.29(+1.57%) |
Feb 25, 2016 | 77.48 | 82.30 | 76.77 | 82.06 | 5,299,635 | +9.28(+12.76%) |
Feb 24, 2016 | 72.35 | 73.16 | 71.79 | 72.77 | 1,576,705 | +0.19(+0.26%) |
Feb 23, 2016 | 72.95 | 73.61 | 71.82 | 72.58 | 1,764,813 | -0.36(-0.50%) |
Feb 22, 2016 | 72.57 | 73.23 | 72.49 | 72.95 | 2,879,950 | +0.77(+1.06%) |
Feb 19, 2016 | 73.99 | 74.27 | 72.00 | 72.18 | 1,548,313 | -3.03(-4.03%) |
Feb 18, 2016 | 74.60 | 75.59 | 74.24 | 75.21 | 662,801 | +0.21(+0.28%) |
Feb 17, 2016 | 75.18 | 76.12 | 74.71 | 75.00 | 775,271 | +0.19(+0.25%) |
Feb 16, 2016 | 72.39 | 75.20 | 71.93 | 74.81 | 844,120 | +3.33(+4.65%) |
Feb 12, 2016 | 70.37 | 71.49 | 71.49 | 71.49 | 1,332,435 | +2.04(+2.93%) |
Feb 11, 2016 | 69.76 | 70.27 | 68.85 | 69.45 | 1,542,676 | -0.73(-1.03%) |
Feb 10, 2016 | 71.11 | 71.76 | 70.11 | 70.17 | 931,690 | -0.64(-0.90%) |
Feb 09, 2016 | 72.20 | 72.45 | 69.88 | 70.81 | 1,835,950 | -2.31(-3.16%) |
Feb 08, 2016 | 74.41 | 74.41 | 72.20 | 73.12 | 1,251,081 | -2.29(-3.04%) |
Feb 05, 2016 | 77.81 | 78.52 | 74.87 | 75.41 | 1,533,011 | -2.79(-3.57%) |
Feb 04, 2016 | 79.46 | 79.46 | 77.96 | 78.20 | 1,019,030 | -1.88(-2.35%) |
Feb 03, 2016 | 81.61 | 81.74 | 78.83 | 80.08 | 961,295 | -1.01(-1.25%) |
Feb 02, 2016 | 81.19 | 82.46 | 80.71 | 81.10 | 1,164,748 | -0.11(-0.13%) |
Feb 01, 2016 | 79.46 | 81.89 | 79.21 | 81.21 | 903,416 | +0.98(+1.22%) |
Jan 29, 2016 | 78.95 | 80.46 | 78.89 | 80.22 | 1,215,290 | +1.58(+2.00%) |
Jan 28, 2016 | 79.64 | 80.06 | 78.16 | 78.65 | 762,875 | +0.07(+0.08%) |
Jan 27, 2016 | 78.57 | 79.45 | 77.87 | 78.58 | 962,538 | -0.17(-0.21%) |
Jan 26, 2016 | 76.83 | 79.09 | 76.83 | 78.75 | 1,062,666 | +2.30(+3.01%) |
Jan 25, 2016 | 76.07 | 76.68 | 75.30 | 76.44 | 620,917 | +0.35(+0.46%) |
Jan 22, 2016 | 74.35 | 76.29 | 73.60 | 76.10 | 697,167 | +2.47(+3.35%) |
Jan 21, 2016 | 73.58 | 75.02 | 72.85 | 73.63 | 1,207,336 | +0.04(+0.06%) |
Jan 20, 2016 | 72.62 | 74.43 | 71.26 | 73.59 | 941,996 | +0.07(+0.10%) |
Jan 19, 2016 | 74.51 | 75.20 | 73.02 | 73.52 | 611,186 | -0.40(-0.54%) |
Jan 15, 2016 | 74.14 | 73.91 | 73.91 | 73.91 | 676,579 | -1.68(-2.22%) |
Jan 14, 2016 | 75.78 | 76.13 | 73.69 | 75.59 | 712,457 | -0.09(-0.12%) |
Jan 13, 2016 | 76.41 | 76.74 | 75.37 | 75.68 | 956,823 | -0.82(-1.07%) |
Jan 12, 2016 | 77.25 | 77.43 | 75.03 | 76.49 | 665,237 | +0.51(+0.67%) |
Jan 11, 2016 | 76.40 | 76.80 | 74.84 | 75.98 | 842,495 | -0.19(-0.25%) |
Jan 08, 2016 | 77.57 | 77.95 | 75.99 | 76.17 | 1,004,335 | -1.28(-1.65%) |
Jan 07, 2016 | 74.70 | 78.19 | 74.07 | 77.45 | 941,947 | +1.93(+2.56%) |
Jan 06, 2016 | 75.81 | 77.03 | 74.96 | 75.52 | 917,723 | -1.14(-1.49%) |
Jan 05, 2016 | 76.90 | 77.76 | 75.92 | 76.66 | 978,012 | -0.24(-0.31%) |
Jan 04, 2016 | 73.37 | 76.93 | 73.37 | 76.90 | 1,334,029 | +3.43(+4.67%) |
Dec 31, 2015 | 74.38 | 73.47 | 73.47 | 73.47 | 559,392 | -1.18(-1.58%) |
Dec 30, 2015 | 75.39 | 75.68 | 74.44 | 74.65 | 331,618 | -0.68(-0.90%) |
Dec 29, 2015 | 75.09 | 76.14 | 75.09 | 75.32 | 531,631 | +0.65(+0.87%) |
Dec 28, 2015 | 73.82 | 74.68 | 73.33 | 74.67 | 634,234 | +0.69(+0.94%) |
Dec 24, 2015 | 74.40 | 73.98 | 73.98 | 73.98 | 528,732 | -0.72(-0.96%) |
Dec 23, 2015 | 75.13 | 75.34 | 74.33 | 74.70 | 560,487 | +0.26(+0.34%) |
Dec 22, 2015 | 74.27 | 74.99 | 73.65 | 74.44 | 976,917 | +0.40(+0.53%) |
Dec 21, 2015 | 74.27 | 74.58 | 73.41 | 74.04 | 835,398 | +0.00(+0.00%) |
Dec 18, 2015 | 73.74 | 75.35 | 73.56 | 74.04 | 1,257,618 | +0.35(+0.47%) |
Dec 17, 2015 | 73.12 | 74.32 | 71.03 | 73.70 | 936,916 | -0.35(-0.48%) |
Dec 16, 2015 | 74.91 | 75.42 | 73.74 | 74.05 | 629,984 | -0.16(-0.21%) |
Dec 15, 2015 | 75.08 | 75.88 | 73.97 | 74.21 | 1,059,755 | -0.31(-0.42%) |
Dec 14, 2015 | 73.63 | 74.79 | 73.39 | 74.52 | 535,154 | +1.02(+1.39%) |
Dec 11, 2015 | 74.19 | 75.04 | 73.21 | 73.50 | 813,606 | -1.57(-2.09%) |
Dec 10, 2015 | 73.44 | 75.69 | 72.95 | 75.07 | 1,062,222 | +1.75(+2.39%) |
Dec 09, 2015 | 74.12 | 74.55 | 73.01 | 73.32 | 833,041 | -1.19(-1.59%) |
Dec 08, 2015 | 72.62 | 74.74 | 71.86 | 74.51 | 675,644 | +1.80(+2.47%) |
Dec 07, 2015 | 72.52 | 72.87 | 71.71 | 72.71 | 662,850 | +0.17(+0.24%) |
Dec 04, 2015 | 71.36 | 72.81 | 71.11 | 72.53 | 926,233 | +1.45(+2.04%) |
Dec 03, 2015 | 72.28 | 72.28 | 70.15 | 71.08 | 751,195 | -0.67(-0.93%) |
Dec 02, 2015 | 71.34 | 72.62 | 71.32 | 71.75 | 484,619 | +0.60(+0.85%) |