Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 75.64 | 76.11 | 74.99 | 74.99 | 910,071 | -0.67(-0.88%) |
Feb 26, 2016 | 76.32 | 76.38 | 75.61 | 75.66 | 927,855 | -0.25(-0.33%) |
Feb 25, 2016 | 75.24 | 75.92 | 74.89 | 75.91 | 2,057,368 | +0.87(+1.16%) |
Feb 24, 2016 | 74.08 | 75.16 | 73.49 | 75.04 | 1,362,084 | +0.24(+0.33%) |
Feb 23, 2016 | 75.49 | 75.58 | 74.70 | 74.80 | 939,123 | -0.96(-1.27%) |
Feb 22, 2016 | 75.51 | 75.92 | 75.44 | 75.76 | 1,591,279 | +1.00(+1.34%) |
Feb 19, 2016 | 74.41 | 74.86 | 74.25 | 74.76 | 918,297 | -0.02(-0.02%) |
Feb 18, 2016 | 75.32 | 75.36 | 74.66 | 74.78 | 1,177,365 | -0.36(-0.47%) |
Feb 17, 2016 | 74.62 | 75.33 | 74.44 | 75.14 | 1,072,618 | +1.16(+1.56%) |
Feb 16, 2016 | 73.92 | 74.02 | 73.28 | 73.98 | 872,397 | +1.10(+1.51%) |
Feb 12, 2016 | 72.32 | 72.88 | 72.88 | 72.88 | 1,056,250 | +1.36(+1.89%) |
Feb 11, 2016 | 71.12 | 71.95 | 70.76 | 71.52 | 3,220,173 | -0.82(-1.13%) |
Feb 10, 2016 | 72.89 | 73.55 | 72.26 | 72.34 | 1,945,867 | -0.10(-0.13%) |
Feb 09, 2016 | 71.56 | 73.10 | 71.56 | 72.44 | 2,632,003 | -0.06(-0.08%) |
Feb 08, 2016 | 72.15 | 72.80 | 71.48 | 72.50 | 2,636,928 | -0.61(-0.83%) |
Feb 05, 2016 | 74.24 | 74.33 | 72.81 | 73.10 | 1,756,546 | -1.34(-1.80%) |
Feb 04, 2016 | 74.18 | 74.93 | 73.83 | 74.44 | 2,006,906 | +0.02(+0.02%) |
Feb 03, 2016 | 74.55 | 74.78 | 72.90 | 74.42 | 3,265,606 | +0.33(+0.45%) |
Feb 02, 2016 | 76.41 | 76.41 | 73.86 | 74.09 | 1,746,527 | -1.34(-1.77%) |
Feb 01, 2016 | 75.02 | 75.73 | 74.75 | 75.43 | 858,937 | -0.03(-0.03%) |
Jan 29, 2016 | 74.05 | 75.48 | 74.02 | 75.46 | 1,697,952 | +1.67(+2.26%) |
Jan 28, 2016 | 74.05 | 74.09 | 72.90 | 73.79 | 1,388,479 | +0.66(+0.90%) |
Jan 27, 2016 | 73.67 | 74.43 | 72.70 | 73.13 | 1,692,207 | -0.84(-1.14%) |
Jan 26, 2016 | 73.35 | 74.12 | 73.17 | 73.97 | 808,000 | +0.91(+1.25%) |
Jan 25, 2016 | 73.88 | 74.06 | 72.96 | 73.06 | 1,194,152 | -1.03(-1.38%) |
Jan 22, 2016 | 73.92 | 74.18 | 73.44 | 74.09 | 1,738,594 | +1.49(+2.06%) |
Jan 21, 2016 | 72.46 | 73.42 | 71.82 | 72.59 | 2,699,056 | +0.35(+0.48%) |
Jan 20, 2016 | 71.95 | 72.87 | 70.49 | 72.24 | 4,042,561 | -0.90(-1.24%) |
Jan 19, 2016 | 73.80 | 73.96 | 72.50 | 73.15 | 2,521,165 | +0.07(+0.10%) |
Jan 15, 2016 | 72.67 | 73.08 | 73.08 | 73.08 | 2,380,707 | -1.72(-2.30%) |
Jan 14, 2016 | 73.71 | 75.31 | 73.08 | 74.80 | 2,176,672 | +1.36(+1.86%) |
Jan 13, 2016 | 75.71 | 75.80 | 73.31 | 73.43 | 2,055,380 | -1.85(-2.46%) |
Jan 12, 2016 | 75.42 | 75.59 | 74.34 | 75.28 | 1,779,689 | +0.64(+0.86%) |
Jan 11, 2016 | 74.88 | 75.03 | 73.69 | 74.64 | 2,770,768 | +0.24(+0.33%) |
Jan 08, 2016 | 75.81 | 75.93 | 74.29 | 74.40 | 2,174,022 | -0.74(-0.98%) |
Jan 07, 2016 | 75.81 | 76.61 | 75.06 | 75.14 | 2,055,678 | -2.05(-2.66%) |
Jan 06, 2016 | 76.91 | 77.66 | 76.72 | 77.19 | 1,713,607 | -0.90(-1.16%) |
Jan 05, 2016 | 78.19 | 78.31 | 77.56 | 78.09 | 1,781,799 | +0.13(+0.17%) |
Jan 04, 2016 | 77.93 | 77.99 | 77.04 | 77.96 | 2,150,079 | -1.24(-1.57%) |
Dec 31, 2015 | 79.65 | 79.20 | 79.20 | 79.20 | 1,430,243 | -0.83(-1.04%) |
Dec 30, 2015 | 80.42 | 80.51 | 79.97 | 80.04 | 776,140 | -0.58(-0.72%) |
Dec 29, 2015 | 80.18 | 80.76 | 80.18 | 80.62 | 1,811,944 | +0.89(+1.12%) |
Dec 28, 2015 | 79.51 | 79.72 | 79.26 | 79.72 | 822,390 | -0.12(-0.15%) |
Dec 24, 2015 | 79.91 | 79.85 | 79.85 | 79.85 | 596,385 | -0.17(-0.21%) |
Dec 23, 2015 | 79.63 | 80.07 | 79.54 | 80.01 | 3,463,753 | +0.87(+1.10%) |
Dec 22, 2015 | 78.89 | 79.27 | 78.46 | 79.14 | 1,418,514 | +0.68(+0.87%) |
Dec 21, 2015 | 78.46 | 78.58 | 77.82 | 78.46 | 1,227,250 | +0.65(+0.83%) |
Dec 18, 2015 | 79.01 | 79.15 | 77.81 | 77.81 | 2,332,510 | -1.61(-2.02%) |
Dec 17, 2015 | 80.83 | 80.83 | 79.37 | 79.42 | 2,060,883 | -1.17(-1.45%) |
Dec 16, 2015 | 79.99 | 80.75 | 79.27 | 80.58 | 3,562,279 | +1.17(+1.47%) |
Dec 15, 2015 | 79.24 | 79.86 | 79.23 | 79.42 | 1,724,974 | +0.81(+1.03%) |
Dec 14, 2015 | 78.01 | 78.62 | 77.33 | 78.61 | 3,437,858 | +0.56(+0.72%) |
Dec 11, 2015 | 78.68 | 78.92 | 77.92 | 78.04 | 2,492,961 | -1.58(-1.99%) |
Dec 10, 2015 | 79.46 | 80.26 | 79.37 | 79.62 | 1,129,353 | +0.21(+0.26%) |
Dec 09, 2015 | 79.78 | 80.67 | 78.93 | 79.42 | 2,657,429 | -0.62(-0.78%) |
Dec 08, 2015 | 79.84 | 80.45 | 79.59 | 80.04 | 997,598 | -0.54(-0.68%) |
Dec 07, 2015 | 80.83 | 80.90 | 80.12 | 80.58 | 610,040 | -0.44(-0.54%) |
Dec 04, 2015 | 79.55 | 81.20 | 79.55 | 81.02 | 1,713,266 | +1.61(+2.02%) |
Dec 03, 2015 | 80.76 | 80.76 | 79.11 | 79.42 | 1,387,545 | -1.11(-1.38%) |
Dec 02, 2015 | 81.31 | 81.46 | 80.40 | 80.53 | 1,608,678 | -0.77(-0.95%) |