Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.90 | 79.58 | 78.08 | 78.60 | 1,328,835 | -0.35(-0.44%) |
Feb 26, 2016 | 78.96 | 79.95 | 78.90 | 78.95 | 731,337 | +0.24(+0.30%) |
Feb 25, 2016 | 79.00 | 79.27 | 77.90 | 78.71 | 1,011,355 | -0.16(-0.20%) |
Feb 24, 2016 | 77.92 | 79.17 | 76.47 | 78.87 | 1,398,251 | +0.35(+0.45%) |
Feb 23, 2016 | 79.51 | 79.78 | 78.26 | 78.52 | 943,154 | -0.29(-0.37%) |
Feb 22, 2016 | 78.83 | 79.88 | 78.52 | 78.81 | 1,483,594 | +0.33(+0.42%) |
Feb 19, 2016 | 78.00 | 78.67 | 77.74 | 78.48 | 1,125,881 | -0.03(-0.04%) |
Feb 18, 2016 | 78.31 | 78.70 | 77.62 | 78.51 | 1,040,180 | +0.30(+0.38%) |
Feb 17, 2016 | 77.30 | 78.47 | 76.95 | 78.21 | 1,484,315 | +1.08(+1.40%) |
Feb 16, 2016 | 77.25 | 77.43 | 75.87 | 77.13 | 1,409,695 | +0.59(+0.77%) |
Feb 12, 2016 | 0.8600 | 76.54 | 76.54 | 76.54 | 0 | +0.39(+0.51%) |
Feb 11, 2016 | 73.27 | 76.32 | 73.26 | 76.15 | 1,910,450 | +0.42(+0.55%) |
Feb 10, 2016 | 76.27 | 77.41 | 75.38 | 75.73 | 1,297,018 | -0.88(-1.15%) |
Feb 09, 2016 | 74.54 | 76.61 | 73.99 | 76.61 | 1,966,833 | +1.46(+1.94%) |
Feb 08, 2016 | 73.50 | 75.34 | 73.01 | 75.15 | 1,241,873 | +0.93(+1.25%) |
Feb 05, 2016 | 75.87 | 75.88 | 73.63 | 74.22 | 1,372,885 | -1.50(-1.98%) |
Feb 04, 2016 | 73.37 | 76.32 | 73.17 | 75.72 | 1,224,622 | +2.28(+3.10%) |
Feb 03, 2016 | 73.58 | 73.84 | 72.08 | 73.44 | 1,095,292 | +0.45(+0.62%) |
Feb 02, 2016 | 73.59 | 74.43 | 72.60 | 72.99 | 1,448,471 | -1.46(-1.96%) |
Feb 01, 2016 | 74.98 | 74.98 | 73.20 | 74.45 | 1,335,503 | -1.50(-1.97%) |
Jan 29, 2016 | 74.61 | 75.95 | 74.07 | 75.95 | 1,795,593 | +1.78(+2.40%) |
Jan 28, 2016 | 72.34 | 74.42 | 71.84 | 74.17 | 1,336,894 | +2.43(+3.39%) |
Jan 27, 2016 | 73.50 | 73.50 | 71.02 | 71.74 | 2,260,291 | +0.45(+0.63%) |
Jan 26, 2016 | 70.00 | 71.48 | 69.87 | 71.29 | 3,569,912 | +1.14(+1.63%) |
Jan 25, 2016 | 70.38 | 71.02 | 69.47 | 70.15 | 1,152,526 | -0.31(-0.44%) |
Jan 22, 2016 | 70.49 | 71.49 | 69.99 | 70.46 | 1,796,792 | +1.22(+1.76%) |
Jan 21, 2016 | 68.81 | 69.40 | 66.62 | 69.24 | 2,139,442 | +0.20(+0.29%) |
Jan 20, 2016 | 70.72 | 70.73 | 67.84 | 69.04 | 2,989,608 | -2.62(-3.66%) |
Jan 19, 2016 | 73.71 | 73.71 | 71.16 | 71.66 | 1,857,269 | -1.54(-2.10%) |
Jan 18, 2016 | 72.43 | 73.43 | 72.17 | 73.20 | 378,271 | +0.78(+1.08%) |
Jan 15, 2016 | 72.00 | 73.20 | 71.58 | 72.42 | 1,487,662 | -1.74(-2.35%) |
Jan 14, 2016 | 73.05 | 74.60 | 72.61 | 74.16 | 1,569,775 | +1.26(+1.73%) |
Jan 13, 2016 | 76.09 | 76.09 | 72.16 | 72.90 | 1,882,223 | -2.01(-2.68%) |
Jan 12, 2016 | 0.9400 | 74.95 | 73.34 | 74.91 | 1,586,768 | +1.44(+1.96%) |
Jan 11, 2016 | 73.00 | 73.67 | 72.51 | 73.47 | 1,556,990 | +0.85(+1.17%) |
Jan 08, 2016 | 72.07 | 73.29 | 72.03 | 72.62 | 1,147,040 | +0.69(+0.96%) |
Jan 07, 2016 | 72.00 | 72.44 | 71.01 | 71.93 | 1,527,748 | -1.52(-2.07%) |
Jan 06, 2016 | 74.58 | 75.27 | 73.26 | 73.45 | 1,571,477 | -2.02(-2.68%) |
Jan 05, 2016 | 76.46 | 76.46 | 74.93 | 75.47 | 1,199,310 | -1.00(-1.31%) |
Jan 04, 2016 | 76.17 | 76.53 | 74.17 | 76.47 | 1,298,651 | -0.88(-1.14%) |
Dec 31, 2015 | 0.8900 | 77.35 | 77.35 | 77.35 | 700 | -1.02(-1.30%) |
Dec 30, 2015 | 78.68 | 78.98 | 78.12 | 78.37 | 800,425 | +0.10(+0.13%) |
Dec 29, 2015 | 78.76 | 79.20 | 78.16 | 78.27 | 948,435 | -0.51(-0.65%) |
Dec 24, 2015 | 0.8700 | 78.78 | 78.78 | 78.78 | 0 | +0.09(+0.11%) |
Dec 23, 2015 | 79.32 | 79.45 | 78.53 | 78.69 | 810,366 | -0.28(-0.35%) |
Dec 22, 2015 | 78.70 | 79.52 | 77.80 | 78.97 | 1,521,335 | +0.12(+0.15%) |
Dec 21, 2015 | 78.51 | 79.36 | 77.93 | 78.85 | 1,938,676 | +1.00(+1.28%) |
Dec 18, 2015 | 77.04 | 78.24 | 76.75 | 77.85 | 4,180,772 | +0.24(+0.31%) |
Dec 17, 2015 | 77.16 | 78.38 | 76.94 | 77.61 | 2,789,660 | +0.83(+1.08%) |
Dec 16, 2015 | 74.99 | 77.12 | 74.88 | 76.78 | 1,888,369 | +1.93(+2.58%) |
Dec 15, 2015 | 74.91 | 75.36 | 74.39 | 74.85 | 1,736,159 | +0.77(+1.04%) |
Dec 14, 2015 | 72.54 | 74.12 | 72.11 | 74.08 | 3,008,904 | +1.61(+2.22%) |
Dec 11, 2015 | 73.03 | 73.98 | 72.24 | 72.47 | 1,677,548 | -1.03(-1.40%) |
Dec 10, 2015 | 73.75 | 74.16 | 73.17 | 73.50 | 1,282,694 | -0.27(-0.37%) |
Dec 09, 2015 | 72.90 | 74.31 | 72.51 | 73.77 | 2,051,928 | +0.79(+1.08%) |
Dec 08, 2015 | 73.68 | 73.75 | 72.50 | 72.98 | 1,708,475 | -1.32(-1.78%) |
Dec 07, 2015 | 76.00 | 76.30 | 74.23 | 74.30 | 1,777,683 | -1.84(-2.42%) |
Dec 04, 2015 | 76.50 | 77.09 | 75.83 | 76.14 | 1,540,343 | -0.60(-0.78%) |
Dec 03, 2015 | 78.70 | 78.70 | 76.34 | 76.74 | 1,389,730 | -1.68(-2.14%) |
Dec 02, 2015 | 79.99 | 80.44 | 78.14 | 78.42 | 1,332,034 | -1.75(-2.18%) |