Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 73.20 | 73.55 | 73.20 | 73.29 | 12,998 | -0.32(-0.44%) |
Feb 26, 2016 | 73.98 | 73.98 | 73.56 | 73.62 | 1,983 | +0.17(+0.23%) |
Feb 25, 2016 | 73.06 | 73.45 | 73.06 | 73.45 | 1,036 | +0.79(+1.09%) |
Feb 24, 2016 | 72.15 | 72.66 | 72.15 | 72.66 | 16,242 | -0.03(-0.05%) |
Feb 23, 2016 | 73.13 | 73.13 | 72.65 | 72.69 | 1,734 | -0.70(-0.95%) |
Feb 22, 2016 | 73.45 | 73.45 | 73.39 | 73.39 | 2,786 | +0.76(+1.05%) |
Feb 19, 2016 | 72.82 | 72.83 | 72.46 | 72.63 | 1,318 | -0.43(-0.59%) |
Feb 18, 2016 | 73.19 | 73.19 | 72.91 | 73.06 | 2,338 | +0.09(+0.13%) |
Feb 17, 2016 | 72.41 | 73.05 | 72.34 | 72.97 | 8,956 | +1.22(+1.69%) |
Feb 16, 2016 | 70.90 | 71.79 | 70.90 | 71.75 | 2,932 | +1.83(+2.61%) |
Feb 12, 2016 | 70.25 | 69.93 | 69.93 | 69.93 | 14,476 | +0.71(+1.02%) |
Feb 11, 2016 | 69.47 | 69.49 | 69.21 | 69.22 | 2,761 | -1.16(-1.64%) |
Feb 10, 2016 | 70.57 | 70.62 | 70.37 | 70.38 | 2,477 | +0.20(+0.28%) |
Feb 09, 2016 | 70.03 | 70.18 | 69.94 | 70.18 | 571 | -0.07(-0.10%) |
Feb 08, 2016 | 70.56 | 70.56 | 70.25 | 70.25 | 779 | -1.56(-2.17%) |
Feb 05, 2016 | 71.81 | 71.81 | 71.81 | 71.81 | 181 | -1.01(-1.39%) |
Feb 04, 2016 | 72.89 | 72.92 | 72.82 | 72.82 | 3,887 | +0.09(+0.13%) |
Feb 03, 2016 | 73.05 | 73.05 | 71.68 | 72.72 | 10,399 | +0.25(+0.35%) |
Feb 02, 2016 | 72.75 | 72.75 | 72.47 | 72.47 | 1,361 | -1.29(-1.75%) |
Feb 01, 2016 | 73.62 | 73.89 | 73.43 | 73.76 | 2,230 | +0.27(+0.37%) |
Jan 29, 2016 | 72.69 | 73.72 | 72.69 | 73.49 | 9,648 | +1.38(+1.91%) |
Jan 28, 2016 | 72.32 | 72.33 | 72.11 | 72.11 | 2,412 | +0.04(+0.05%) |
Jan 27, 2016 | 72.24 | 72.67 | 72.01 | 72.07 | 106,573 | -0.51(-0.70%) |
Jan 26, 2016 | 72.49 | 72.58 | 72.37 | 72.58 | 9,817 | +0.27(+0.37%) |
Jan 25, 2016 | 72.87 | 72.87 | 72.19 | 72.31 | 28,344 | +0.06(+0.08%) |
Jan 22, 2016 | 72.78 | 72.78 | 72.25 | 72.25 | 562 | +1.32(+1.86%) |
Jan 21, 2016 | 70.17 | 71.94 | 70.17 | 70.93 | 13,641 | +0.75(+1.08%) |
Jan 20, 2016 | 70.85 | 70.85 | 69.12 | 70.17 | 10,329 | -1.69(-2.35%) |
Jan 19, 2016 | 71.89 | 71.89 | 71.66 | 71.86 | 883 | +0.21(+0.29%) |
Jan 15, 2016 | 71.41 | 71.66 | 71.66 | 71.66 | 9,297 | -1.45(-1.98%) |
Jan 14, 2016 | 73.06 | 73.11 | 72.71 | 73.11 | 1,062 | +0.25(+0.35%) |
Jan 13, 2016 | 73.59 | 73.59 | 72.85 | 72.85 | 13,316 | -0.90(-1.22%) |
Jan 12, 2016 | 74.10 | 74.10 | 73.50 | 73.75 | 5,616 | +0.57(+0.78%) |
Jan 11, 2016 | 74.39 | 74.39 | 73.17 | 73.18 | 17,822 | -0.64(-0.86%) |
Jan 08, 2016 | 74.23 | 75.10 | 73.82 | 73.82 | 1,967 | -0.74(-0.99%) |
Jan 07, 2016 | 74.92 | 74.92 | 74.52 | 74.56 | 4,239 | -1.43(-1.88%) |
Jan 06, 2016 | 76.07 | 76.33 | 75.97 | 75.99 | 13,347 | -1.05(-1.36%) |
Jan 05, 2016 | 77.15 | 77.18 | 76.76 | 77.03 | 4,389 | +0.28(+0.37%) |
Jan 04, 2016 | 75.90 | 76.77 | 75.90 | 76.75 | 2,257 | -2.29(-2.90%) |
Dec 31, 2015 | 78.84 | 79.04 | 79.04 | 79.04 | 5,884 | -0.42(-0.52%) |
Dec 30, 2015 | 79.85 | 79.85 | 79.22 | 79.46 | 3,507 | -0.20(-0.25%) |
Dec 29, 2015 | 79.43 | 79.69 | 79.41 | 79.66 | 3,741 | +0.81(+1.02%) |
Dec 28, 2015 | 79.19 | 79.44 | 78.81 | 78.85 | 5,154 | -0.25(-0.31%) |
Dec 24, 2015 | 79.35 | 79.10 | 79.10 | 79.10 | 5,060 | +0.10(+0.13%) |
Dec 23, 2015 | 79.05 | 79.05 | 78.49 | 78.99 | 2,353 | +0.59(+0.75%) |
Dec 22, 2015 | 77.76 | 78.49 | 77.76 | 78.41 | 7,298 | +0.96(+1.24%) |
Dec 21, 2015 | 78.29 | 78.29 | 77.32 | 77.45 | 4,458 | -0.07(-0.08%) |
Dec 18, 2015 | 77.69 | 78.04 | 77.51 | 77.51 | 5,692 | -0.85(-1.08%) |
Dec 17, 2015 | 78.72 | 78.72 | 78.34 | 78.36 | 2,406 | -0.19(-0.25%) |
Dec 16, 2015 | 78.26 | 78.66 | 78.26 | 78.56 | 2,121 | +0.37(+0.47%) |
Dec 15, 2015 | 77.80 | 78.62 | 77.66 | 78.19 | 9,900 | +1.40(+1.82%) |
Dec 14, 2015 | 77.36 | 77.39 | 76.70 | 76.79 | 3,300 | -0.40(-0.51%) |
Dec 11, 2015 | 77.66 | 77.66 | 77.18 | 77.18 | 2,166 | -1.35(-1.72%) |
Dec 10, 2015 | 78.63 | 78.77 | 78.39 | 78.54 | 2,527 | -0.02(-0.02%) |
Dec 09, 2015 | 78.92 | 78.92 | 78.47 | 78.56 | 12,350 | -0.93(-1.16%) |
Dec 08, 2015 | 79.04 | 79.48 | 78.77 | 79.48 | 9,762 | -0.40(-0.51%) |
Dec 07, 2015 | 79.88 | 79.90 | 79.81 | 79.88 | 1,803 | -0.08(-0.09%) |
Dec 04, 2015 | 79.47 | 80.01 | 79.47 | 79.96 | 2,615 | +0.50(+0.64%) |
Dec 03, 2015 | 79.83 | 79.83 | 79.42 | 79.46 | 3,923 | -0.81(-1.01%) |
Dec 02, 2015 | 81.16 | 81.16 | 80.25 | 80.26 | 13,801 | -0.02(-0.02%) |