Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 82.26 | 84.23 | 81.62 | 82.95 | 1,594,522 | +0.51(+0.62%) |
Feb 26, 2016 | 81.38 | 82.74 | 80.58 | 82.44 | 1,624,648 | +1.27(+1.57%) |
Feb 25, 2016 | 76.63 | 81.41 | 75.94 | 81.16 | 5,357,841 | +9.18(+12.76%) |
Feb 24, 2016 | 71.57 | 72.37 | 71.01 | 71.98 | 1,594,022 | +0.19(+0.26%) |
Feb 23, 2016 | 72.16 | 72.81 | 71.04 | 71.79 | 1,784,196 | -0.36(-0.50%) |
Feb 22, 2016 | 71.78 | 72.43 | 71.70 | 72.15 | 2,911,581 | +0.76(+1.06%) |
Feb 19, 2016 | 73.18 | 73.46 | 71.21 | 71.39 | 1,565,318 | -3.00(-4.03%) |
Feb 18, 2016 | 73.79 | 74.77 | 73.43 | 74.39 | 670,081 | +0.20(+0.27%) |
Feb 17, 2016 | 74.37 | 75.30 | 73.90 | 74.19 | 783,786 | +0.19(+0.25%) |
Feb 16, 2016 | 71.61 | 74.38 | 71.15 | 74.00 | 853,391 | +3.29(+4.65%) |
Feb 12, 2016 | 69.61 | 70.71 | 70.71 | 70.71 | 1,347,069 | +2.02(+2.93%) |
Feb 11, 2016 | 69.00 | 69.51 | 68.11 | 68.69 | 1,559,620 | -0.72(-1.03%) |
Feb 10, 2016 | 70.33 | 70.98 | 69.35 | 69.41 | 941,923 | -0.63(-0.90%) |
Feb 09, 2016 | 71.42 | 71.66 | 69.13 | 70.04 | 1,856,115 | -2.29(-3.16%) |
Feb 08, 2016 | 73.60 | 73.60 | 71.42 | 72.32 | 1,264,822 | -2.27(-3.04%) |
Feb 05, 2016 | 76.96 | 77.66 | 74.06 | 74.59 | 1,549,848 | -2.76(-3.57%) |
Feb 04, 2016 | 78.60 | 78.60 | 77.12 | 77.35 | 1,030,222 | -1.86(-2.35%) |
Feb 03, 2016 | 80.72 | 80.85 | 77.97 | 79.21 | 971,853 | -1.00(-1.25%) |
Feb 02, 2016 | 80.31 | 81.56 | 79.83 | 80.22 | 1,177,541 | -0.11(-0.13%) |
Feb 01, 2016 | 78.59 | 81.00 | 78.35 | 80.32 | 913,339 | +0.97(+1.22%) |
Jan 29, 2016 | 78.10 | 79.58 | 78.03 | 79.35 | 1,228,638 | +1.56(+2.00%) |
Jan 28, 2016 | 78.77 | 79.19 | 77.31 | 77.79 | 771,254 | +0.07(+0.08%) |
Jan 27, 2016 | 77.72 | 78.59 | 77.03 | 77.73 | 973,110 | -0.16(-0.21%) |
Jan 26, 2016 | 76.00 | 78.23 | 76.00 | 77.89 | 1,074,338 | +2.28(+3.01%) |
Jan 25, 2016 | 75.24 | 75.85 | 74.48 | 75.61 | 627,737 | +0.34(+0.46%) |
Jan 22, 2016 | 73.54 | 75.46 | 72.80 | 75.27 | 704,824 | +2.44(+3.35%) |
Jan 21, 2016 | 72.78 | 74.20 | 72.06 | 72.83 | 1,220,597 | +0.04(+0.06%) |
Jan 20, 2016 | 71.84 | 73.62 | 70.49 | 72.79 | 952,342 | +0.07(+0.10%) |
Jan 19, 2016 | 73.70 | 74.38 | 72.23 | 72.72 | 617,898 | -0.39(-0.54%) |
Jan 15, 2016 | 73.34 | 73.11 | 73.11 | 73.11 | 684,010 | -1.66(-2.22%) |
Jan 14, 2016 | 74.95 | 75.30 | 72.89 | 74.77 | 720,282 | -0.09(-0.12%) |
Jan 13, 2016 | 75.58 | 75.91 | 74.55 | 74.86 | 967,332 | -0.81(-1.07%) |
Jan 12, 2016 | 76.41 | 76.59 | 74.21 | 75.66 | 672,543 | +0.51(+0.67%) |
Jan 11, 2016 | 75.57 | 75.97 | 74.03 | 75.16 | 851,748 | -0.19(-0.25%) |
Jan 08, 2016 | 76.72 | 77.11 | 75.17 | 75.34 | 1,015,366 | -1.27(-1.65%) |
Jan 07, 2016 | 73.89 | 77.34 | 73.26 | 76.61 | 952,293 | +1.91(+2.56%) |
Jan 06, 2016 | 74.98 | 76.19 | 74.14 | 74.70 | 927,803 | -1.13(-1.49%) |
Jan 05, 2016 | 76.06 | 76.91 | 75.09 | 75.83 | 988,754 | -0.24(-0.31%) |
Jan 04, 2016 | 72.57 | 76.10 | 72.57 | 76.06 | 1,348,681 | +3.40(+4.67%) |
Dec 31, 2015 | 73.57 | 72.67 | 72.67 | 72.67 | 565,536 | -1.17(-1.58%) |
Dec 30, 2015 | 74.57 | 74.86 | 73.63 | 73.83 | 335,260 | -0.67(-0.90%) |
Dec 29, 2015 | 74.28 | 75.31 | 74.28 | 74.50 | 537,470 | +0.64(+0.87%) |
Dec 28, 2015 | 73.02 | 73.87 | 72.53 | 73.86 | 641,200 | +0.69(+0.94%) |
Dec 24, 2015 | 73.59 | 73.17 | 73.17 | 73.17 | 534,539 | -0.71(-0.96%) |
Dec 23, 2015 | 74.32 | 74.52 | 73.52 | 73.88 | 566,642 | +0.25(+0.34%) |
Dec 22, 2015 | 73.46 | 74.18 | 72.85 | 73.63 | 987,646 | +0.39(+0.53%) |
Dec 21, 2015 | 73.47 | 73.77 | 72.61 | 73.24 | 844,574 | +0.00(+0.00%) |
Dec 18, 2015 | 72.94 | 74.53 | 72.76 | 73.24 | 1,271,430 | +0.34(+0.47%) |
Dec 17, 2015 | 72.32 | 73.51 | 70.26 | 72.90 | 947,206 | -0.35(-0.48%) |
Dec 16, 2015 | 74.10 | 74.60 | 72.94 | 73.25 | 636,903 | -0.16(-0.21%) |
Dec 15, 2015 | 74.27 | 75.05 | 73.17 | 73.40 | 1,071,395 | -0.31(-0.42%) |
Dec 14, 2015 | 72.83 | 73.98 | 72.59 | 73.71 | 541,032 | +1.01(+1.39%) |
Dec 11, 2015 | 73.39 | 74.23 | 72.41 | 72.70 | 822,542 | -1.55(-2.09%) |
Dec 10, 2015 | 72.64 | 74.87 | 72.15 | 74.25 | 1,073,888 | +1.73(+2.39%) |
Dec 09, 2015 | 73.31 | 73.74 | 72.22 | 72.52 | 842,191 | -1.18(-1.59%) |
Dec 08, 2015 | 71.83 | 73.92 | 71.08 | 73.70 | 683,065 | +1.78(+2.47%) |
Dec 07, 2015 | 71.73 | 72.08 | 70.93 | 71.92 | 670,130 | +0.17(+0.24%) |
Dec 04, 2015 | 70.59 | 72.01 | 70.33 | 71.75 | 936,406 | +1.44(+2.04%) |
Dec 03, 2015 | 71.49 | 71.49 | 69.39 | 70.31 | 759,446 | -0.66(-0.93%) |
Dec 02, 2015 | 70.56 | 71.83 | 70.55 | 70.97 | 489,942 | +0.60(+0.85%) |