Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.15 | 77.58 | 76.50 | 76.50 | 3,220,212 | -0.67(-0.87%) |
Feb 26, 2016 | 77.62 | 77.76 | 77.09 | 77.17 | 2,126,803 | -0.03(-0.04%) |
Feb 25, 2016 | 76.46 | 77.23 | 76.17 | 77.20 | 1,467,257 | +0.92(+1.20%) |
Feb 24, 2016 | 75.26 | 76.39 | 74.79 | 76.29 | 2,603,598 | +0.28(+0.37%) |
Feb 23, 2016 | 76.68 | 76.80 | 75.88 | 76.01 | 1,990,120 | -1.03(-1.34%) |
Feb 22, 2016 | 76.61 | 77.08 | 76.58 | 77.04 | 2,073,151 | +1.20(+1.59%) |
Feb 19, 2016 | 75.58 | 75.88 | 75.27 | 75.83 | 1,878,943 | -0.14(-0.18%) |
Feb 18, 2016 | 76.30 | 76.35 | 75.77 | 75.97 | 2,076,056 | -0.17(-0.22%) |
Feb 17, 2016 | 75.56 | 76.36 | 75.56 | 76.14 | 2,549,695 | +1.17(+1.56%) |
Feb 16, 2016 | 74.69 | 75.02 | 74.19 | 74.97 | 4,487,483 | +1.13(+1.53%) |
Feb 12, 2016 | 72.90 | 73.84 | 73.84 | 73.84 | 3,750,857 | +1.69(+2.35%) |
Feb 11, 2016 | 72.15 | 72.65 | 71.44 | 72.14 | 4,235,446 | -1.25(-1.70%) |
Feb 10, 2016 | 73.93 | 74.55 | 73.34 | 73.39 | 3,974,096 | -0.16(-0.21%) |
Feb 09, 2016 | 73.08 | 74.10 | 72.88 | 73.55 | 5,355,002 | -0.26(-0.35%) |
Feb 08, 2016 | 74.02 | 74.04 | 72.88 | 73.80 | 6,188,317 | -0.97(-1.30%) |
Feb 05, 2016 | 75.59 | 75.69 | 74.52 | 74.78 | 4,295,126 | -1.00(-1.32%) |
Feb 04, 2016 | 75.31 | 76.31 | 75.22 | 75.78 | 3,244,219 | +0.34(+0.45%) |
Feb 03, 2016 | 75.21 | 75.64 | 73.56 | 75.44 | 6,003,342 | +0.66(+0.88%) |
Feb 02, 2016 | 75.40 | 75.43 | 74.51 | 74.78 | 4,806,742 | -1.51(-1.98%) |
Feb 01, 2016 | 76.02 | 76.68 | 75.60 | 76.29 | 4,161,459 | -0.21(-0.28%) |
Jan 29, 2016 | 74.96 | 76.55 | 74.96 | 76.50 | 8,498,548 | +1.96(+2.64%) |
Jan 28, 2016 | 74.94 | 75.07 | 73.90 | 74.54 | 4,226,194 | +0.31(+0.42%) |
Jan 27, 2016 | 74.44 | 75.54 | 73.81 | 74.22 | 3,472,833 | -0.38(-0.51%) |
Jan 26, 2016 | 73.57 | 74.71 | 73.57 | 74.60 | 3,590,539 | +1.38(+1.88%) |
Jan 25, 2016 | 74.28 | 74.44 | 73.15 | 73.23 | 6,168,757 | -1.38(-1.85%) |
Jan 22, 2016 | 74.46 | 74.75 | 73.97 | 74.60 | 8,594,539 | +1.41(+1.93%) |
Jan 21, 2016 | 72.96 | 74.12 | 72.43 | 73.19 | 8,740,228 | +0.38(+0.52%) |
Jan 20, 2016 | 72.80 | 73.47 | 71.10 | 72.81 | 7,546,849 | -1.20(-1.63%) |
Jan 19, 2016 | 74.91 | 75.05 | 73.38 | 74.02 | 7,901,863 | -0.18(-0.24%) |
Jan 15, 2016 | 73.85 | 74.20 | 74.20 | 74.20 | 8,971,138 | -1.68(-2.22%) |
Jan 14, 2016 | 74.99 | 76.38 | 74.41 | 75.88 | 7,601,236 | +1.18(+1.58%) |
Jan 13, 2016 | 76.72 | 76.94 | 74.46 | 74.70 | 4,602,538 | -1.62(-2.12%) |
Jan 12, 2016 | 76.57 | 76.78 | 75.31 | 76.32 | 6,397,988 | +0.44(+0.58%) |
Jan 11, 2016 | 76.33 | 76.49 | 75.13 | 75.88 | 6,886,307 | -0.03(-0.04%) |
Jan 08, 2016 | 77.40 | 77.53 | 75.81 | 75.92 | 4,441,103 | -0.99(-1.29%) |
Jan 07, 2016 | 77.37 | 78.17 | 76.67 | 76.91 | 4,721,856 | -1.86(-2.36%) |
Jan 06, 2016 | 78.79 | 79.23 | 78.29 | 78.76 | 3,522,700 | -1.22(-1.53%) |
Jan 05, 2016 | 79.92 | 80.08 | 79.38 | 79.99 | 4,886,665 | +0.16(+0.20%) |
Jan 04, 2016 | 79.47 | 79.83 | 78.81 | 79.83 | 8,144,211 | -0.94(-1.16%) |
Dec 31, 2015 | 81.11 | 80.77 | 80.77 | 80.77 | 3,130,399 | -0.62(-0.76%) |
Dec 30, 2015 | 81.79 | 81.91 | 81.31 | 81.39 | 2,523,111 | -0.62(-0.75%) |
Dec 29, 2015 | 81.74 | 82.09 | 81.66 | 82.01 | 4,368,628 | +0.80(+0.99%) |
Dec 28, 2015 | 81.17 | 81.23 | 80.74 | 81.21 | 4,047,681 | -0.35(-0.44%) |
Dec 24, 2015 | 81.64 | 81.56 | 81.56 | 81.56 | 1,825,510 | -0.17(-0.20%) |
Dec 23, 2015 | 80.87 | 81.75 | 80.82 | 81.73 | 4,209,244 | +1.30(+1.62%) |
Dec 22, 2015 | 80.02 | 80.56 | 79.54 | 80.43 | 5,581,860 | +0.80(+1.01%) |
Dec 21, 2015 | 79.53 | 79.73 | 79.00 | 79.62 | 4,590,293 | +0.61(+0.78%) |
Dec 18, 2015 | 80.06 | 80.09 | 79.01 | 79.01 | 6,158,217 | -1.42(-1.76%) |
Dec 17, 2015 | 81.81 | 81.85 | 80.41 | 80.43 | 4,868,081 | -1.25(-1.54%) |
Dec 16, 2015 | 81.11 | 81.83 | 80.49 | 81.68 | 5,141,658 | +1.03(+1.28%) |
Dec 15, 2015 | 80.17 | 80.95 | 80.08 | 80.65 | 5,978,027 | +1.24(+1.56%) |
Dec 14, 2015 | 79.32 | 79.56 | 78.47 | 79.41 | 6,749,669 | +0.20(+0.25%) |
Dec 11, 2015 | 79.84 | 80.08 | 79.09 | 79.21 | 5,213,075 | -1.56(-1.93%) |
Dec 10, 2015 | 80.72 | 81.40 | 80.49 | 80.77 | 5,716,325 | +0.16(+0.19%) |
Dec 09, 2015 | 80.74 | 81.91 | 80.11 | 80.61 | 5,377,517 | -0.32(-0.40%) |
Dec 08, 2015 | 80.95 | 81.51 | 80.66 | 80.93 | 3,531,303 | -0.90(-1.10%) |
Dec 07, 2015 | 82.25 | 82.25 | 81.38 | 81.84 | 3,747,324 | -0.73(-0.88%) |
Dec 04, 2015 | 81.39 | 82.70 | 81.25 | 82.57 | 4,495,064 | +1.32(+1.62%) |
Dec 03, 2015 | 82.60 | 82.60 | 80.94 | 81.25 | 5,307,899 | -1.12(-1.36%) |
Dec 02, 2015 | 83.37 | 83.48 | 82.25 | 82.37 | 2,619,350 | -1.06(-1.27%) |