Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.96 | 80.07 | 78.12 | 78.29 | 723,751 | -0.53(-0.68%) |
Feb 26, 2016 | 80.06 | 80.06 | 77.73 | 78.82 | 1,077,090 | -0.55(-0.70%) |
Feb 25, 2016 | 76.21 | 79.40 | 75.95 | 79.37 | 1,354,956 | +3.36(+4.42%) |
Feb 24, 2016 | 76.03 | 76.41 | 74.57 | 76.01 | 1,397,074 | -0.87(-1.13%) |
Feb 23, 2016 | 75.91 | 78.39 | 74.76 | 76.88 | 1,306,429 | +1.37(+1.82%) |
Feb 22, 2016 | 74.59 | 76.17 | 74.35 | 75.51 | 809,997 | +1.37(+1.85%) |
Feb 19, 2016 | 73.77 | 74.30 | 71.06 | 74.13 | 1,299,612 | -1.37(-1.82%) |
Feb 18, 2016 | 74.65 | 76.14 | 73.58 | 75.51 | 1,181,474 | +0.45(+0.61%) |
Feb 17, 2016 | 74.24 | 75.10 | 72.67 | 75.05 | 1,296,169 | +1.98(+2.71%) |
Feb 16, 2016 | 73.47 | 73.63 | 71.91 | 73.08 | 1,047,486 | +0.56(+0.78%) |
Feb 12, 2016 | 70.66 | 72.51 | 72.51 | 72.51 | 867,290 | +2.86(+4.10%) |
Feb 11, 2016 | 70.05 | 70.68 | 68.54 | 69.66 | 857,645 | -1.11(-1.56%) |
Feb 10, 2016 | 70.92 | 71.65 | 70.57 | 70.76 | 960,350 | +0.48(+0.69%) |
Feb 09, 2016 | 70.35 | 71.32 | 68.17 | 70.28 | 1,538,647 | -0.78(-1.10%) |
Feb 08, 2016 | 73.25 | 73.25 | 69.59 | 71.06 | 1,482,787 | -3.01(-4.06%) |
Feb 05, 2016 | 75.89 | 76.72 | 73.79 | 74.07 | 1,774,746 | -2.47(-3.23%) |
Feb 04, 2016 | 77.28 | 77.28 | 75.28 | 76.54 | 2,140,027 | -1.82(-2.32%) |
Feb 03, 2016 | 75.19 | 78.77 | 74.83 | 78.36 | 2,521,003 | +4.06(+5.47%) |
Feb 02, 2016 | 78.19 | 78.21 | 73.83 | 74.29 | 3,827,122 | +1.96(+2.71%) |
Feb 01, 2016 | 71.54 | 73.31 | 70.51 | 72.34 | 1,135,173 | -0.21(-0.29%) |
Jan 29, 2016 | 68.87 | 72.58 | 68.87 | 72.54 | 1,186,975 | +4.03(+5.89%) |
Jan 28, 2016 | 69.68 | 70.21 | 67.65 | 68.51 | 917,925 | -0.15(-0.22%) |
Jan 27, 2016 | 68.41 | 70.38 | 68.06 | 68.66 | 747,299 | -0.12(-0.17%) |
Jan 26, 2016 | 67.41 | 69.74 | 67.15 | 68.78 | 1,019,374 | +1.97(+2.94%) |
Jan 25, 2016 | 68.72 | 68.93 | 66.49 | 66.81 | 954,966 | -2.22(-3.22%) |
Jan 22, 2016 | 68.95 | 69.66 | 67.89 | 69.03 | 737,349 | +1.14(+1.67%) |
Jan 21, 2016 | 65.76 | 69.02 | 65.12 | 67.90 | 1,071,451 | +2.21(+3.37%) |
Jan 20, 2016 | 64.75 | 66.17 | 63.43 | 65.68 | 1,874,597 | +0.03(+0.05%) |
Jan 19, 2016 | 67.85 | 68.35 | 65.17 | 65.65 | 2,713,187 | -1.92(-2.84%) |
Jan 15, 2016 | 66.20 | 67.57 | 67.57 | 67.57 | 2,090,944 | -0.43(-0.63%) |
Jan 14, 2016 | 69.13 | 69.13 | 66.89 | 68.00 | 926,467 | -1.16(-1.67%) |
Jan 13, 2016 | 69.76 | 70.86 | 69.06 | 69.15 | 1,340,174 | -0.12(-0.17%) |
Jan 12, 2016 | 70.17 | 71.58 | 68.39 | 69.27 | 982,013 | +0.30(+0.43%) |
Jan 11, 2016 | 69.68 | 70.65 | 68.23 | 68.97 | 1,000,394 | -0.56(-0.81%) |
Jan 08, 2016 | 71.09 | 71.29 | 69.41 | 69.54 | 1,233,440 | -1.09(-1.54%) |
Jan 07, 2016 | 70.86 | 72.39 | 70.17 | 70.63 | 1,587,934 | -1.33(-1.85%) |
Jan 06, 2016 | 72.48 | 73.52 | 70.86 | 71.96 | 1,253,060 | -1.69(-2.30%) |
Jan 05, 2016 | 73.11 | 73.98 | 72.27 | 73.65 | 1,409,467 | +1.00(+1.37%) |
Jan 04, 2016 | 71.89 | 73.36 | 71.28 | 72.65 | 1,368,826 | -0.16(-0.22%) |
Dec 31, 2015 | 72.14 | 72.81 | 72.81 | 72.81 | 811,048 | +0.49(+0.68%) |
Dec 30, 2015 | 73.22 | 73.44 | 72.19 | 72.32 | 809,189 | -1.14(-1.55%) |
Dec 29, 2015 | 72.79 | 73.85 | 72.38 | 73.45 | 860,394 | +1.36(+1.89%) |
Dec 28, 2015 | 71.97 | 72.54 | 71.52 | 72.09 | 906,186 | +0.13(+0.18%) |
Dec 24, 2015 | 73.03 | 71.96 | 71.96 | 71.96 | 397,229 | -1.07(-1.46%) |
Dec 23, 2015 | 72.85 | 73.57 | 72.23 | 73.03 | 1,078,486 | +0.74(+1.03%) |
Dec 22, 2015 | 72.17 | 72.61 | 71.17 | 72.29 | 1,041,704 | +0.23(+0.32%) |
Dec 21, 2015 | 72.70 | 73.24 | 71.53 | 72.06 | 1,166,271 | -0.40(-0.55%) |
Dec 18, 2015 | 73.21 | 73.67 | 71.87 | 72.45 | 2,112,038 | -0.79(-1.08%) |
Dec 17, 2015 | 75.10 | 75.17 | 72.54 | 73.25 | 3,403,964 | -1.73(-2.31%) |
Dec 16, 2015 | 76.13 | 76.80 | 74.15 | 74.98 | 1,894,509 | -0.50(-0.67%) |
Dec 15, 2015 | 76.12 | 76.78 | 75.21 | 75.48 | 1,753,553 | +0.14(+0.18%) |
Dec 14, 2015 | 75.33 | 76.19 | 74.59 | 75.34 | 2,209,425 | +0.04(+0.05%) |
Dec 11, 2015 | 75.44 | 76.34 | 74.92 | 75.30 | 1,383,969 | -1.03(-1.35%) |
Dec 10, 2015 | 77.49 | 77.97 | 76.18 | 76.33 | 1,213,874 | -1.34(-1.73%) |
Dec 09, 2015 | 78.02 | 79.54 | 76.96 | 77.67 | 1,953,727 | -1.17(-1.48%) |
Dec 08, 2015 | 78.53 | 79.89 | 77.98 | 78.84 | 2,715,314 | -0.72(-0.91%) |
Dec 07, 2015 | 80.24 | 80.24 | 78.15 | 79.56 | 1,526,385 | -1.32(-1.64%) |
Dec 04, 2015 | 81.88 | 82.90 | 79.41 | 80.89 | 2,666,726 | -1.19(-1.45%) |
Dec 03, 2015 | 91.24 | 91.42 | 81.86 | 82.07 | 4,759,739 | -10.24(-11.09%) |
Dec 02, 2015 | 91.28 | 93.80 | 90.96 | 92.32 | 1,575,724 | +1.15(+1.26%) |