Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 71.53 | 72.06 | 70.91 | 70.92 | 2,298,909 | -0.81(-1.13%) |
Feb 26, 2016 | 72.47 | 72.50 | 71.37 | 71.74 | 1,675,255 | -0.22(-0.30%) |
Feb 25, 2016 | 72.11 | 72.12 | 71.04 | 71.95 | 1,703,087 | +0.55(+0.77%) |
Feb 24, 2016 | 70.28 | 71.58 | 69.62 | 71.40 | 2,062,452 | +0.34(+0.48%) |
Feb 23, 2016 | 72.12 | 72.42 | 70.92 | 71.06 | 2,225,113 | -1.30(-1.79%) |
Feb 22, 2016 | 72.01 | 72.66 | 71.98 | 72.36 | 1,932,715 | +0.70(+0.98%) |
Feb 19, 2016 | 71.03 | 71.76 | 70.67 | 71.65 | 2,466,186 | +0.54(+0.77%) |
Feb 18, 2016 | 71.59 | 71.77 | 70.98 | 71.11 | 1,866,479 | -0.35(-0.49%) |
Feb 17, 2016 | 70.50 | 71.55 | 70.26 | 71.46 | 2,278,063 | +1.30(+1.85%) |
Feb 16, 2016 | 69.55 | 70.36 | 69.17 | 70.16 | 2,466,266 | +1.71(+2.50%) |
Feb 12, 2016 | 68.06 | 68.45 | 68.45 | 68.45 | 1,813,452 | +1.28(+1.91%) |
Feb 11, 2016 | 66.48 | 67.46 | 66.33 | 67.17 | 3,394,082 | -0.52(-0.77%) |
Feb 10, 2016 | 68.52 | 69.15 | 67.49 | 67.69 | 2,236,238 | +0.13(+0.20%) |
Feb 09, 2016 | 67.79 | 68.41 | 67.29 | 67.56 | 2,683,734 | -0.49(-0.71%) |
Feb 08, 2016 | 67.33 | 68.25 | 66.14 | 68.04 | 2,802,541 | -0.05(-0.07%) |
Feb 05, 2016 | 69.34 | 69.50 | 67.78 | 68.09 | 2,684,648 | -1.25(-1.80%) |
Feb 04, 2016 | 68.70 | 69.43 | 68.30 | 69.34 | 2,176,549 | +0.54(+0.79%) |
Feb 03, 2016 | 69.61 | 69.71 | 67.68 | 68.80 | 3,640,072 | -0.02(-0.02%) |
Feb 02, 2016 | 69.28 | 69.47 | 68.42 | 68.81 | 4,406,512 | -0.67(-0.96%) |
Feb 01, 2016 | 67.60 | 69.86 | 67.45 | 69.48 | 3,387,827 | -0.10(-0.14%) |
Jan 29, 2016 | 68.27 | 69.61 | 67.98 | 69.58 | 3,386,850 | +1.96(+2.90%) |
Jan 28, 2016 | 67.83 | 68.27 | 67.41 | 67.63 | 2,406,783 | +0.23(+0.34%) |
Jan 27, 2016 | 67.82 | 68.53 | 66.90 | 67.40 | 2,053,342 | -0.34(-0.51%) |
Jan 26, 2016 | 67.07 | 68.21 | 67.04 | 67.74 | 1,988,393 | +0.67(+1.00%) |
Jan 25, 2016 | 67.31 | 67.84 | 66.99 | 67.07 | 2,147,531 | -0.85(-1.26%) |
Jan 22, 2016 | 67.69 | 67.99 | 66.84 | 67.93 | 2,316,699 | +1.56(+2.35%) |
Jan 21, 2016 | 65.90 | 66.98 | 65.13 | 66.37 | 3,191,104 | +0.86(+1.32%) |
Jan 20, 2016 | 65.40 | 66.19 | 64.40 | 65.51 | 3,649,764 | -0.75(-1.12%) |
Jan 19, 2016 | 66.09 | 66.54 | 65.54 | 66.25 | 3,012,666 | +1.00(+1.53%) |
Jan 15, 2016 | 64.35 | 65.26 | 65.26 | 65.26 | 3,543,796 | -0.90(-1.35%) |
Jan 14, 2016 | 64.99 | 66.59 | 64.90 | 66.15 | 3,419,995 | +1.38(+2.13%) |
Jan 13, 2016 | 66.44 | 66.83 | 64.59 | 64.77 | 2,221,015 | -1.78(-2.68%) |
Jan 12, 2016 | 66.04 | 66.58 | 65.69 | 66.55 | 2,358,511 | +0.80(+1.22%) |
Jan 11, 2016 | 65.70 | 66.18 | 65.08 | 65.75 | 2,540,219 | +0.32(+0.49%) |
Jan 08, 2016 | 66.10 | 66.37 | 65.15 | 65.43 | 2,969,633 | -0.54(-0.83%) |
Jan 07, 2016 | 66.70 | 67.29 | 65.71 | 65.98 | 6,007,748 | -2.08(-3.05%) |
Jan 06, 2016 | 67.90 | 68.43 | 67.73 | 68.05 | 1,804,287 | -0.85(-1.23%) |
Jan 05, 2016 | 69.22 | 69.69 | 68.52 | 68.90 | 2,432,024 | +0.17(+0.24%) |
Jan 04, 2016 | 69.45 | 69.66 | 68.04 | 68.73 | 2,682,298 | -2.22(-3.13%) |
Dec 31, 2015 | 71.84 | 70.95 | 70.95 | 70.95 | 1,695,716 | -1.39(-1.92%) |
Dec 30, 2015 | 72.64 | 72.94 | 72.30 | 72.34 | 888,985 | -0.39(-0.53%) |
Dec 29, 2015 | 72.44 | 73.07 | 72.39 | 72.73 | 1,165,301 | +0.91(+1.27%) |
Dec 28, 2015 | 71.56 | 71.95 | 71.20 | 71.81 | 1,155,888 | -0.16(-0.22%) |
Dec 24, 2015 | 71.95 | 71.97 | 71.97 | 71.97 | 764,451 | +0.18(+0.25%) |
Dec 23, 2015 | 71.51 | 71.99 | 71.07 | 71.80 | 1,261,719 | +0.73(+1.03%) |
Dec 22, 2015 | 70.98 | 71.38 | 70.06 | 71.07 | 2,116,479 | +0.60(+0.86%) |
Dec 21, 2015 | 70.19 | 70.51 | 69.74 | 70.46 | 1,710,868 | +0.72(+1.03%) |
Dec 18, 2015 | 70.46 | 70.92 | 69.69 | 69.74 | 4,632,378 | -1.28(-1.80%) |
Dec 17, 2015 | 72.26 | 72.63 | 70.98 | 71.03 | 2,097,104 | -1.16(-1.61%) |
Dec 16, 2015 | 72.07 | 72.32 | 70.96 | 72.19 | 1,817,755 | +0.61(+0.85%) |
Dec 15, 2015 | 71.44 | 72.08 | 71.11 | 71.58 | 2,186,063 | +0.73(+1.03%) |
Dec 14, 2015 | 70.06 | 70.96 | 69.71 | 70.85 | 1,833,848 | +1.06(+1.52%) |
Dec 11, 2015 | 70.59 | 71.11 | 69.63 | 69.79 | 2,322,997 | -1.78(-2.49%) |
Dec 10, 2015 | 71.25 | 72.27 | 70.93 | 71.57 | 2,088,122 | +0.43(+0.60%) |
Dec 09, 2015 | 71.73 | 72.53 | 70.75 | 71.14 | 1,775,042 | -0.70(-0.98%) |
Dec 08, 2015 | 71.40 | 72.14 | 71.06 | 71.85 | 1,994,231 | -0.23(-0.32%) |
Dec 07, 2015 | 72.45 | 72.72 | 71.76 | 72.08 | 1,556,503 | -0.69(-0.95%) |
Dec 04, 2015 | 71.11 | 72.86 | 71.11 | 72.77 | 1,839,590 | +1.81(+2.55%) |
Dec 03, 2015 | 72.38 | 72.53 | 70.70 | 70.96 | 1,904,686 | -1.37(-1.90%) |
Dec 02, 2015 | 72.69 | 73.16 | 72.25 | 72.34 | 1,906,032 | -0.54(-0.74%) |