Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 72.46 | 73.69 | 71.91 | 73.25 | 175,945 | +1.19(+1.65%) |
Feb 26, 2016 | 72.83 | 73.65 | 71.83 | 72.06 | 160,211 | -0.51(-0.70%) |
Feb 25, 2016 | 72.11 | 73.45 | 71.63 | 72.57 | 294,028 | +0.66(+0.92%) |
Feb 24, 2016 | 71.26 | 72.89 | 71.67 | 71.91 | 276,024 | +0.24(+0.33%) |
Feb 23, 2016 | 70.05 | 74.47 | 70.05 | 71.67 | 384,546 | +2.31(+3.33%) |
Feb 22, 2016 | 69.41 | 70.17 | 68.22 | 69.36 | 106,220 | +0.68(+0.99%) |
Feb 19, 2016 | 68.50 | 69.37 | 68.50 | 68.68 | 125,664 | +0.18(+0.26%) |
Feb 18, 2016 | 68.06 | 69.18 | 68.05 | 68.50 | 77,029 | +0.47(+0.69%) |
Feb 17, 2016 | 67.03 | 68.73 | 67.03 | 68.03 | 84,043 | +1.76(+2.66%) |
Feb 16, 2016 | 66.68 | 67.20 | 65.80 | 66.27 | 62,017 | +0.39(+0.59%) |
Feb 12, 2016 | 64.84 | 65.88 | 65.88 | 65.88 | 36,900 | +1.19(+1.84%) |
Feb 11, 2016 | 63.38 | 65.17 | 63.38 | 64.69 | 33,392 | +0.38(+0.59%) |
Feb 10, 2016 | 66.45 | 66.88 | 64.15 | 64.31 | 58,627 | -1.78(-2.69%) |
Feb 09, 2016 | 64.41 | 66.57 | 63.86 | 66.09 | 78,378 | +1.08(+1.66%) |
Feb 08, 2016 | 63.72 | 65.15 | 63.01 | 65.01 | 62,424 | +0.26(+0.40%) |
Feb 05, 2016 | 66.98 | 66.76 | 64.46 | 64.75 | 68,884 | -2.23(-3.33%) |
Feb 04, 2016 | 67.09 | 67.70 | 66.40 | 66.98 | 46,177 | -0.20(-0.30%) |
Feb 03, 2016 | 67.98 | 67.98 | 65.52 | 67.18 | 62,867 | -0.03(-0.04%) |
Feb 02, 2016 | 69.52 | 69.52 | 66.36 | 67.21 | 65,730 | -2.73(-3.90%) |
Feb 01, 2016 | 68.98 | 70.33 | 68.03 | 69.94 | 96,065 | +0.68(+0.98%) |
Jan 29, 2016 | 67.26 | 69.36 | 67.26 | 69.26 | 101,507 | +2.26(+3.37%) |
Jan 28, 2016 | 68.36 | 68.46 | 66.19 | 67.00 | 95,854 | -0.45(-0.67%) |
Jan 27, 2016 | 68.30 | 68.48 | 66.54 | 67.45 | 104,548 | -0.81(-1.19%) |
Jan 26, 2016 | 67.56 | 68.66 | 67.56 | 68.26 | 34,354 | +1.09(+1.62%) |
Jan 25, 2016 | 69.03 | 69.50 | 66.90 | 67.17 | 84,979 | -2.07(-2.99%) |
Jan 22, 2016 | 68.28 | 69.26 | 67.81 | 69.24 | 59,194 | +2.06(+3.07%) |
Jan 21, 2016 | 68.21 | 68.21 | 66.37 | 67.18 | 90,469 | -0.76(-1.12%) |
Jan 20, 2016 | 67.03 | 68.39 | 65.35 | 67.94 | 96,433 | +0.36(+0.53%) |
Jan 19, 2016 | 69.20 | 69.46 | 66.67 | 67.58 | 69,668 | -1.16(-1.69%) |
Jan 15, 2016 | 67.94 | 68.74 | 68.74 | 68.74 | 72,100 | -1.43(-2.04%) |
Jan 14, 2016 | 71.17 | 71.17 | 68.49 | 70.17 | 122,858 | -0.90(-1.27%) |
Jan 13, 2016 | 72.26 | 73.89 | 70.73 | 71.07 | 75,411 | -1.19(-1.65%) |
Jan 12, 2016 | 73.63 | 73.63 | 70.72 | 72.26 | 118,425 | -1.02(-1.39%) |
Jan 11, 2016 | 76.29 | 77.32 | 72.15 | 73.28 | 201,942 | -2.38(-3.15%) |
Jan 08, 2016 | 76.10 | 76.46 | 75.25 | 75.66 | 144,299 | -0.41(-0.54%) |
Jan 07, 2016 | 75.00 | 76.19 | 75.00 | 76.07 | 140,519 | -0.18(-0.24%) |
Jan 06, 2016 | 75.75 | 76.64 | 75.57 | 76.25 | 127,967 | -0.22(-0.29%) |
Jan 05, 2016 | 76.95 | 77.28 | 76.06 | 76.47 | 107,994 | -0.21(-0.27%) |
Jan 04, 2016 | 76.61 | 76.85 | 75.67 | 76.68 | 141,696 | -0.91(-1.17%) |
Dec 31, 2015 | 77.93 | 77.59 | 77.59 | 77.59 | 51,500 | -0.49(-0.63%) |
Dec 30, 2015 | 78.71 | 79.48 | 77.89 | 78.08 | 31,770 | -0.90(-1.14%) |
Dec 29, 2015 | 77.99 | 79.03 | 77.97 | 78.98 | 45,914 | +1.41(+1.82%) |
Dec 28, 2015 | 77.53 | 77.93 | 76.84 | 77.57 | 75,112 | -0.18(-0.23%) |
Dec 24, 2015 | 77.11 | 77.75 | 77.75 | 77.75 | 37,200 | +0.35(+0.45%) |
Dec 23, 2015 | 77.33 | 77.91 | 76.97 | 77.40 | 99,640 | +0.54(+0.70%) |
Dec 22, 2015 | 76.67 | 76.88 | 76.31 | 76.86 | 100,217 | +0.39(+0.51%) |
Dec 21, 2015 | 76.56 | 76.88 | 75.77 | 76.47 | 92,083 | +0.15(+0.20%) |
Dec 18, 2015 | 76.07 | 76.61 | 75.08 | 76.32 | 144,195 | +0.27(+0.36%) |
Dec 17, 2015 | 76.52 | 76.72 | 75.31 | 76.05 | 76,753 | -0.52(-0.68%) |
Dec 16, 2015 | 77.21 | 77.21 | 75.75 | 76.57 | 66,466 | +0.07(+0.09%) |
Dec 15, 2015 | 75.19 | 77.44 | 75.19 | 76.50 | 92,567 | +1.79(+2.40%) |
Dec 14, 2015 | 73.48 | 74.74 | 73.41 | 74.71 | 173,126 | +1.05(+1.43%) |
Dec 11, 2015 | 74.80 | 74.82 | 73.50 | 73.66 | 126,010 | -1.93(-2.55%) |
Dec 10, 2015 | 76.23 | 76.43 | 75.28 | 75.59 | 71,865 | -0.66(-0.87%) |
Dec 09, 2015 | 77.80 | 78.35 | 75.43 | 76.25 | 114,872 | -1.85(-2.37%) |
Dec 08, 2015 | 80.00 | 80.49 | 77.71 | 78.10 | 90,697 | -2.05(-2.56%) |
Dec 07, 2015 | 80.34 | 80.63 | 79.85 | 80.15 | 168,533 | +0.07(+0.09%) |
Dec 04, 2015 | 77.84 | 80.35 | 77.84 | 80.08 | 187,804 | +2.98(+3.87%) |
Dec 03, 2015 | 75.98 | 77.34 | 75.47 | 77.10 | 194,760 | +2.10(+2.80%) |
Dec 02, 2015 | 74.69 | 75.21 | 74.69 | 75.00 | 128,403 | +0.46(+0.62%) |