Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 75.24 | 76.25 | 75.07 | 75.57 | 1,265,861 | +0.22(+0.30%) |
Feb 26, 2016 | 76.49 | 76.49 | 75.04 | 75.34 | 953,552 | -1.10(-1.44%) |
Feb 25, 2016 | 75.38 | 76.46 | 74.98 | 76.44 | 1,035,496 | +1.06(+1.40%) |
Feb 24, 2016 | 74.53 | 75.60 | 74.30 | 75.39 | 1,342,959 | +0.63(+0.85%) |
Feb 23, 2016 | 74.60 | 75.09 | 73.94 | 74.75 | 1,354,500 | +0.12(+0.16%) |
Feb 22, 2016 | 75.79 | 75.79 | 74.35 | 74.64 | 1,216,189 | -0.56(-0.75%) |
Feb 19, 2016 | 74.83 | 75.53 | 74.46 | 75.20 | 1,430,893 | +0.45(+0.60%) |
Feb 18, 2016 | 75.51 | 75.51 | 74.35 | 74.75 | 1,345,467 | -0.93(-1.22%) |
Feb 17, 2016 | 74.83 | 76.39 | 74.67 | 75.68 | 1,823,239 | +1.01(+1.35%) |
Feb 16, 2016 | 74.35 | 74.81 | 73.56 | 74.67 | 1,226,964 | +0.57(+0.77%) |
Feb 12, 2016 | 73.51 | 74.10 | 74.10 | 74.10 | 1,307,764 | +1.00(+1.37%) |
Feb 11, 2016 | 73.54 | 73.60 | 72.63 | 73.10 | 1,641,613 | -1.04(-1.40%) |
Feb 10, 2016 | 74.20 | 75.44 | 73.97 | 74.14 | 1,313,488 | -0.06(-0.08%) |
Feb 09, 2016 | 73.56 | 74.64 | 72.99 | 74.20 | 2,266,478 | -0.16(-0.21%) |
Feb 08, 2016 | 72.24 | 74.68 | 72.18 | 74.35 | 2,765,546 | +1.91(+2.63%) |
Feb 05, 2016 | 73.43 | 73.85 | 72.20 | 72.45 | 1,485,405 | -0.78(-1.06%) |
Feb 04, 2016 | 73.29 | 74.05 | 72.86 | 73.22 | 1,625,902 | -0.12(-0.16%) |
Feb 03, 2016 | 73.88 | 74.21 | 73.12 | 73.34 | 2,054,011 | -0.59(-0.80%) |
Feb 02, 2016 | 73.08 | 74.29 | 72.81 | 73.93 | 2,715,074 | +0.12(+0.16%) |
Feb 01, 2016 | 72.85 | 74.61 | 72.85 | 73.82 | 2,982,111 | +1.03(+1.42%) |
Jan 29, 2016 | 72.07 | 72.93 | 71.57 | 72.78 | 2,847,045 | +0.92(+1.28%) |
Jan 28, 2016 | 70.81 | 72.88 | 68.08 | 71.87 | 4,235,104 | +2.12(+3.04%) |
Jan 27, 2016 | 70.35 | 71.08 | 69.63 | 69.74 | 2,691,199 | -0.54(-0.76%) |
Jan 26, 2016 | 69.50 | 70.62 | 69.14 | 70.28 | 1,670,016 | +1.08(+1.56%) |
Jan 25, 2016 | 70.14 | 70.39 | 68.59 | 69.20 | 2,574,996 | -1.22(-1.74%) |
Jan 22, 2016 | 70.41 | 71.19 | 70.12 | 70.42 | 1,357,976 | +0.49(+0.70%) |
Jan 21, 2016 | 70.18 | 70.45 | 69.24 | 69.93 | 2,018,097 | -0.27(-0.39%) |
Jan 20, 2016 | 69.29 | 70.69 | 68.27 | 70.21 | 2,107,929 | +0.31(+0.45%) |
Jan 19, 2016 | 69.12 | 70.00 | 69.00 | 69.89 | 1,413,336 | +1.07(+1.55%) |
Jan 15, 2016 | 68.73 | 68.83 | 68.83 | 68.83 | 1,872,852 | -1.03(-1.48%) |
Jan 14, 2016 | 69.46 | 70.27 | 68.96 | 69.86 | 1,875,317 | +0.80(+1.16%) |
Jan 13, 2016 | 70.41 | 70.46 | 68.91 | 69.06 | 1,632,607 | -1.16(-1.66%) |
Jan 12, 2016 | 70.21 | 70.38 | 69.40 | 70.22 | 1,020,819 | +0.63(+0.90%) |
Jan 11, 2016 | 69.63 | 70.17 | 68.99 | 69.60 | 1,950,543 | -0.55(-0.79%) |
Jan 08, 2016 | 71.03 | 71.23 | 70.01 | 70.15 | 1,430,961 | -0.64(-0.91%) |
Jan 07, 2016 | 71.63 | 72.02 | 70.56 | 70.79 | 2,073,642 | -1.68(-2.31%) |
Jan 06, 2016 | 71.63 | 72.73 | 71.22 | 72.47 | 2,576,596 | +0.05(+0.07%) |
Jan 05, 2016 | 73.09 | 73.42 | 72.05 | 72.42 | 1,754,933 | -0.26(-0.36%) |
Jan 04, 2016 | 72.83 | 73.00 | 71.97 | 72.69 | 1,262,403 | -1.06(-1.43%) |
Dec 31, 2015 | 74.43 | 73.74 | 73.74 | 73.74 | 676,822 | -1.10(-1.47%) |
Dec 30, 2015 | 75.06 | 75.28 | 74.73 | 74.84 | 806,939 | -0.31(-0.42%) |
Dec 29, 2015 | 74.92 | 75.37 | 74.81 | 75.16 | 718,191 | +0.49(+0.65%) |
Dec 28, 2015 | 74.51 | 74.70 | 74.10 | 74.67 | 623,592 | +0.06(+0.08%) |
Dec 24, 2015 | 74.58 | 74.61 | 74.61 | 74.61 | 353,966 | -0.02(-0.02%) |
Dec 23, 2015 | 74.23 | 74.69 | 73.62 | 74.63 | 903,111 | +0.50(+0.68%) |
Dec 22, 2015 | 73.93 | 74.17 | 72.82 | 74.12 | 960,890 | +0.45(+0.62%) |
Dec 21, 2015 | 73.63 | 73.85 | 73.10 | 73.67 | 1,063,752 | +0.35(+0.47%) |
Dec 18, 2015 | 73.59 | 73.61 | 72.57 | 73.32 | 2,242,785 | -0.88(-1.19%) |
Dec 17, 2015 | 75.54 | 75.65 | 73.88 | 74.21 | 1,549,817 | -1.31(-1.74%) |
Dec 16, 2015 | 74.20 | 76.00 | 74.20 | 75.52 | 2,037,622 | +1.71(+2.32%) |
Dec 15, 2015 | 74.55 | 75.08 | 73.25 | 73.81 | 2,366,844 | -0.46(-0.62%) |
Dec 14, 2015 | 72.37 | 74.47 | 72.29 | 74.27 | 2,754,274 | +2.05(+2.84%) |
Dec 11, 2015 | 70.92 | 73.14 | 70.75 | 72.22 | 2,323,070 | +0.55(+0.76%) |
Dec 10, 2015 | 71.45 | 72.30 | 71.35 | 71.68 | 1,233,472 | +0.13(+0.18%) |
Dec 09, 2015 | 72.02 | 72.69 | 71.46 | 71.55 | 1,205,284 | -1.03(-1.42%) |
Dec 08, 2015 | 71.83 | 72.96 | 71.61 | 72.58 | 1,661,146 | +0.59(+0.83%) |
Dec 07, 2015 | 71.41 | 72.10 | 71.22 | 71.98 | 1,116,679 | +0.53(+0.74%) |
Dec 04, 2015 | 70.06 | 71.69 | 70.06 | 71.45 | 1,319,922 | +1.60(+2.29%) |
Dec 03, 2015 | 70.46 | 70.77 | 69.39 | 69.85 | 1,243,831 | -0.54(-0.76%) |
Dec 02, 2015 | 70.89 | 71.33 | 70.09 | 70.39 | 1,441,713 | -0.34(-0.48%) |