Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.80 | 79.50 | 78.22 | 78.22 | 698,325 | -0.74(-0.94%) |
Feb 26, 2016 | 79.26 | 79.43 | 78.52 | 78.96 | 525,564 | -0.09(-0.11%) |
Feb 25, 2016 | 77.91 | 79.07 | 77.54 | 79.05 | 561,461 | +1.46(+1.88%) |
Feb 24, 2016 | 77.03 | 77.68 | 76.13 | 77.59 | 596,714 | +0.18(+0.23%) |
Feb 23, 2016 | 78.31 | 78.85 | 77.16 | 77.41 | 740,676 | -1.33(-1.69%) |
Feb 22, 2016 | 78.29 | 78.99 | 78.05 | 78.74 | 791,296 | +0.96(+1.23%) |
Feb 19, 2016 | 78.21 | 78.65 | 77.47 | 77.78 | 1,723,436 | -0.45(-0.58%) |
Feb 18, 2016 | 78.71 | 79.36 | 78.17 | 78.23 | 621,165 | -0.69(-0.87%) |
Feb 17, 2016 | 78.36 | 78.97 | 77.91 | 78.92 | 686,212 | +0.89(+1.14%) |
Feb 16, 2016 | 76.70 | 78.48 | 76.53 | 78.03 | 770,347 | +2.17(+2.86%) |
Feb 12, 2016 | 75.65 | 75.86 | 75.86 | 75.86 | 515,600 | +0.67(+0.89%) |
Feb 11, 2016 | 75.83 | 76.89 | 74.56 | 75.19 | 898,061 | -1.94(-2.52%) |
Feb 10, 2016 | 75.05 | 78.54 | 75.05 | 77.13 | 1,247,291 | +2.26(+3.02%) |
Feb 09, 2016 | 73.23 | 75.27 | 73.18 | 74.87 | 1,028,743 | +0.85(+1.15%) |
Feb 08, 2016 | 74.22 | 74.35 | 73.30 | 74.02 | 1,030,803 | -0.67(-0.90%) |
Feb 05, 2016 | 75.79 | 76.08 | 74.37 | 74.69 | 1,005,024 | -1.21(-1.59%) |
Feb 04, 2016 | 75.40 | 76.55 | 75.09 | 75.90 | 1,030,364 | +0.41(+0.54%) |
Feb 03, 2016 | 76.67 | 76.72 | 74.43 | 75.49 | 1,183,954 | -0.45(-0.59%) |
Feb 02, 2016 | 76.39 | 76.93 | 75.60 | 75.94 | 874,089 | -1.26(-1.63%) |
Feb 01, 2016 | 76.51 | 77.60 | 76.00 | 77.20 | 757,023 | +0.07(+0.09%) |
Jan 29, 2016 | 74.59 | 77.18 | 74.59 | 77.13 | 1,430,271 | +2.00(+2.66%) |
Jan 28, 2016 | 75.50 | 76.02 | 74.56 | 75.13 | 2,647,104 | -2.57(-3.31%) |
Jan 27, 2016 | 77.06 | 79.29 | 77.06 | 77.70 | 1,607,783 | +0.64(+0.83%) |
Jan 26, 2016 | 75.78 | 77.44 | 75.52 | 77.06 | 865,559 | +1.51(+2.00%) |
Jan 25, 2016 | 75.95 | 76.60 | 75.43 | 75.55 | 766,737 | -0.78(-1.02%) |
Jan 22, 2016 | 75.58 | 76.43 | 74.91 | 76.33 | 839,723 | +1.52(+2.03%) |
Jan 21, 2016 | 75.65 | 75.70 | 74.16 | 74.81 | 815,486 | -0.44(-0.58%) |
Jan 20, 2016 | 74.88 | 75.73 | 73.34 | 75.25 | 1,441,633 | -0.69(-0.91%) |
Jan 19, 2016 | 76.95 | 77.49 | 75.27 | 75.94 | 688,738 | -0.14(-0.18%) |
Jan 15, 2016 | 74.68 | 76.08 | 76.08 | 76.08 | 1,013,000 | +0.02(+0.03%) |
Jan 14, 2016 | 75.47 | 76.54 | 74.51 | 76.06 | 631,785 | +0.75(+1.00%) |
Jan 13, 2016 | 76.75 | 77.41 | 74.96 | 75.31 | 844,481 | -1.05(-1.38%) |
Jan 12, 2016 | 76.79 | 77.72 | 75.70 | 76.36 | 617,486 | +0.24(+0.32%) |
Jan 11, 2016 | 76.72 | 77.12 | 75.44 | 76.12 | 840,357 | -0.43(-0.56%) |
Jan 08, 2016 | 76.98 | 77.45 | 76.28 | 76.55 | 912,460 | -0.25(-0.33%) |
Jan 07, 2016 | 77.19 | 77.68 | 76.27 | 76.80 | 1,059,141 | -1.63(-2.08%) |
Jan 06, 2016 | 78.04 | 78.60 | 77.64 | 78.43 | 1,118,277 | -0.41(-0.52%) |
Jan 05, 2016 | 78.68 | 79.05 | 78.25 | 78.84 | 586,326 | +0.19(+0.24%) |
Jan 04, 2016 | 79.73 | 80.25 | 78.08 | 78.65 | 1,205,767 | -2.15(-2.66%) |
Dec 31, 2015 | 80.92 | 80.80 | 80.80 | 80.80 | 413,600 | -0.55(-0.68%) |
Dec 30, 2015 | 81.84 | 82.11 | 81.07 | 81.35 | 335,039 | -0.47(-0.57%) |
Dec 29, 2015 | 81.64 | 82.16 | 81.39 | 81.82 | 394,269 | +0.73(+0.90%) |
Dec 28, 2015 | 80.71 | 81.25 | 80.40 | 81.09 | 406,823 | -0.03(-0.04%) |
Dec 24, 2015 | 80.72 | 81.12 | 81.12 | 81.12 | 141,800 | +0.33(+0.41%) |
Dec 23, 2015 | 80.55 | 81.00 | 80.03 | 80.79 | 428,866 | +0.60(+0.75%) |
Dec 22, 2015 | 79.69 | 80.41 | 79.37 | 80.19 | 737,560 | +0.78(+0.98%) |
Dec 21, 2015 | 79.28 | 79.54 | 78.70 | 79.41 | 883,990 | +0.51(+0.65%) |
Dec 18, 2015 | 78.11 | 79.69 | 77.81 | 78.90 | 1,779,219 | +0.45(+0.57%) |
Dec 17, 2015 | 79.75 | 79.75 | 78.26 | 78.45 | 762,154 | -1.18(-1.48%) |
Dec 16, 2015 | 79.19 | 79.76 | 78.02 | 79.63 | 574,615 | +1.01(+1.28%) |
Dec 15, 2015 | 78.53 | 78.85 | 78.25 | 78.62 | 590,910 | +0.72(+0.92%) |
Dec 14, 2015 | 77.77 | 78.59 | 77.44 | 77.90 | 643,638 | +0.24(+0.31%) |
Dec 11, 2015 | 77.80 | 77.98 | 77.23 | 77.66 | 687,292 | -0.95(-1.21%) |
Dec 10, 2015 | 78.73 | 79.10 | 78.33 | 78.61 | 478,797 | -0.20(-0.25%) |
Dec 09, 2015 | 78.88 | 80.01 | 78.64 | 78.81 | 810,841 | -0.72(-0.91%) |
Dec 08, 2015 | 80.00 | 80.03 | 79.01 | 79.53 | 850,304 | -1.03(-1.28%) |
Dec 07, 2015 | 80.00 | 80.68 | 79.59 | 80.56 | 674,922 | +0.33(+0.41%) |
Dec 04, 2015 | 79.79 | 80.50 | 79.25 | 80.23 | 872,703 | +0.60(+0.75%) |
Dec 03, 2015 | 81.31 | 81.66 | 79.40 | 79.63 | 612,562 | -1.62(-1.99%) |
Dec 02, 2015 | 81.67 | 81.99 | 81.12 | 81.25 | 742,096 | -0.37(-0.45%) |