Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 69.79 | 70.00 | 69.40 | 69.85 | 8,950 | +0.36(+0.52%) |
Feb 26, 2016 | 69.74 | 70.00 | 69.48 | 69.49 | 8,880 | +0.03(+0.04%) |
Feb 25, 2016 | 69.38 | 69.91 | 69.20 | 69.46 | 40,018 | +0.38(+0.55%) |
Feb 24, 2016 | 69.38 | 69.46 | 68.95 | 69.08 | 13,077 | -0.30(-0.43%) |
Feb 23, 2016 | 69.50 | 69.70 | 69.15 | 69.38 | 22,158 | -0.01(-0.01%) |
Feb 22, 2016 | 69.50 | 69.50 | 69.15 | 69.39 | 7,115 | +0.19(+0.27%) |
Feb 19, 2016 | 69.50 | 69.50 | 68.94 | 69.20 | 6,540 | +0.32(+0.46%) |
Feb 18, 2016 | 69.39 | 69.39 | 68.82 | 68.88 | 21,035 | +0.28(+0.41%) |
Feb 17, 2016 | 69.00 | 69.10 | 68.40 | 68.60 | 67,838 | -0.66(-0.95%) |
Feb 16, 2016 | 68.90 | 69.26 | 68.35 | 69.26 | 25,598 | +0.26(+0.38%) |
Feb 12, 2016 | 68.70 | 69.00 | 69.00 | 69.00 | 50,000 | +0.36(+0.52%) |
Feb 11, 2016 | 69.37 | 69.40 | 68.42 | 68.64 | 40,520 | -0.73(-1.05%) |
Feb 10, 2016 | 69.14 | 69.46 | 68.80 | 69.37 | 4,749 | -0.08(-0.12%) |
Feb 09, 2016 | 69.60 | 69.60 | 69.00 | 69.45 | 9,182 | -0.15(-0.22%) |
Feb 08, 2016 | 69.28 | 69.99 | 69.25 | 69.60 | 6,343 | +0.20(+0.29%) |
Feb 05, 2016 | 70.06 | 70.06 | 69.40 | 69.40 | 18,789 | -0.22(-0.32%) |
Feb 04, 2016 | 69.65 | 69.96 | 69.50 | 69.62 | 4,853 | -0.37(-0.53%) |
Feb 03, 2016 | 70.25 | 70.44 | 69.38 | 69.99 | 8,843 | -0.04(-0.06%) |
Feb 02, 2016 | 70.40 | 70.40 | 69.80 | 70.03 | 22,801 | -0.37(-0.53%) |
Feb 01, 2016 | 70.67 | 70.67 | 70.10 | 70.40 | 28,724 | -0.33(-0.47%) |
Jan 29, 2016 | 70.69 | 71.00 | 70.45 | 70.73 | 10,094 | -0.28(-0.39%) |
Jan 28, 2016 | 71.17 | 71.24 | 70.76 | 71.01 | 9,681 | +0.15(+0.21%) |
Jan 27, 2016 | 71.00 | 71.30 | 70.86 | 70.86 | 24,908 | -0.09(-0.13%) |
Jan 26, 2016 | 71.30 | 71.30 | 70.90 | 70.95 | 26,190 | +0.05(+0.07%) |
Jan 25, 2016 | 71.23 | 71.31 | 70.90 | 70.90 | 5,939 | -0.39(-0.55%) |
Jan 22, 2016 | 71.20 | 71.45 | 71.08 | 71.29 | 6,061 | +0.19(+0.27%) |
Jan 21, 2016 | 71.07 | 71.10 | 70.90 | 71.10 | 33,179 | -0.05(-0.07%) |
Jan 20, 2016 | 71.60 | 71.60 | 71.00 | 71.15 | 12,575 | -0.45(-0.63%) |
Jan 19, 2016 | 71.75 | 71.87 | 71.40 | 71.60 | 20,670 | -0.09(-0.13%) |
Jan 15, 2016 | 71.90 | 71.69 | 71.69 | 71.69 | 26,600 | -0.77(-1.06%) |
Jan 14, 2016 | 72.38 | 72.46 | 72.21 | 72.46 | 8,807 | +0.26(+0.36%) |
Jan 13, 2016 | 72.50 | 72.61 | 72.12 | 72.20 | 10,741 | -0.35(-0.48%) |
Jan 12, 2016 | 72.82 | 72.82 | 72.50 | 72.55 | 15,842 | -0.27(-0.37%) |
Jan 11, 2016 | 73.00 | 73.00 | 72.60 | 72.82 | 10,440 | +0.07(+0.10%) |
Jan 08, 2016 | 72.99 | 72.99 | 72.72 | 72.75 | 8,290 | -0.14(-0.19%) |
Jan 07, 2016 | 72.71 | 72.97 | 72.62 | 72.89 | 10,280 | -0.02(-0.03%) |
Jan 06, 2016 | 73.00 | 73.00 | 72.80 | 72.91 | 15,878 | -0.02(-0.03%) |
Jan 05, 2016 | 72.88 | 73.00 | 72.88 | 72.93 | 18,073 | +0.37(+0.51%) |
Jan 04, 2016 | 73.48 | 73.48 | 72.20 | 72.56 | 159,252 | -0.65(-0.89%) |
Dec 31, 2015 | 73.50 | 73.21 | 73.21 | 73.21 | 6,300 | +0.31(+0.43%) |
Dec 30, 2015 | 73.73 | 73.73 | 72.78 | 72.90 | 90,545 | -0.68(-0.92%) |
Dec 29, 2015 | 72.88 | 73.59 | 72.88 | 73.58 | 77,562 | +0.55(+0.75%) |
Dec 28, 2015 | 72.81 | 73.03 | 72.50 | 73.03 | 9,296 | +0.10(+0.14%) |
Dec 24, 2015 | 72.90 | 72.93 | 72.93 | 72.93 | 4,600 | -0.14(-0.19%) |
Dec 23, 2015 | 72.99 | 73.20 | 72.85 | 73.07 | 7,109 | +0.03(+0.04%) |
Dec 22, 2015 | 72.99 | 73.27 | 72.88 | 73.04 | 29,336 | +0.04(+0.05%) |
Dec 21, 2015 | 73.25 | 73.25 | 72.70 | 73.00 | 25,003 | +0.06(+0.08%) |
Dec 18, 2015 | 72.93 | 73.30 | 72.90 | 72.94 | 16,066 | -0.07(-0.09%) |
Dec 17, 2015 | 73.35 | 73.35 | 73.00 | 73.01 | 5,889 | -0.31(-0.42%) |
Dec 16, 2015 | 73.17 | 73.37 | 72.94 | 73.32 | 15,928 | -0.08(-0.11%) |
Dec 15, 2015 | 73.35 | 73.50 | 73.16 | 73.40 | 13,241 | +0.04(+0.05%) |
Dec 14, 2015 | 73.23 | 73.50 | 73.00 | 73.36 | 18,940 | +0.08(+0.11%) |
Dec 11, 2015 | 73.48 | 73.61 | 73.28 | 73.28 | 10,410 | -0.48(-0.65%) |
Dec 10, 2015 | 73.69 | 73.94 | 73.65 | 73.76 | 15,176 | +0.03(+0.04%) |
Dec 09, 2015 | 74.05 | 74.05 | 73.70 | 73.73 | 6,946 | -0.36(-0.49%) |
Dec 08, 2015 | 74.09 | 74.10 | 73.90 | 74.10 | 18,522 | +0.09(+0.13%) |
Dec 07, 2015 | 74.27 | 74.27 | 73.83 | 74.00 | 17,275 | -0.40(-0.53%) |
Dec 04, 2015 | 74.10 | 74.49 | 74.01 | 74.40 | 27,490 | +0.49(+0.66%) |
Dec 03, 2015 | 74.20 | 74.22 | 73.90 | 73.91 | 2,834 | -0.27(-0.37%) |
Dec 02, 2015 | 74.20 | 74.22 | 73.97 | 74.18 | 3,304 | -0.11(-0.15%) |