Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 83.34 | 83.83 | 82.99 | 83.08 | 1,233,672 | -0.42(-0.50%) |
Feb 26, 2016 | 84.52 | 84.98 | 83.44 | 83.49 | 1,145,662 | -0.81(-0.96%) |
Feb 25, 2016 | 83.89 | 84.32 | 82.92 | 84.30 | 891,929 | +0.87(+1.05%) |
Feb 24, 2016 | 82.10 | 83.59 | 81.88 | 83.43 | 1,018,228 | +0.27(+0.33%) |
Feb 23, 2016 | 82.94 | 83.41 | 82.42 | 83.16 | 1,158,974 | +0.00(+0.00%) |
Feb 22, 2016 | 83.39 | 83.87 | 82.82 | 83.16 | 1,219,447 | +0.08(+0.10%) |
Feb 19, 2016 | 82.56 | 83.09 | 81.74 | 83.08 | 1,485,290 | +0.34(+0.42%) |
Feb 18, 2016 | 81.58 | 82.87 | 81.07 | 82.73 | 2,308,641 | +1.07(+1.31%) |
Feb 17, 2016 | 80.67 | 82.42 | 80.43 | 81.66 | 2,173,869 | +1.31(+1.64%) |
Feb 16, 2016 | 81.10 | 81.88 | 79.91 | 80.35 | 2,427,313 | +0.28(+0.35%) |
Feb 12, 2016 | 79.09 | 80.07 | 80.07 | 80.07 | 1,769,902 | +1.42(+1.81%) |
Feb 11, 2016 | 78.68 | 79.11 | 77.97 | 78.64 | 2,050,127 | -1.57(-1.96%) |
Feb 10, 2016 | 81.97 | 82.40 | 80.08 | 80.21 | 3,008,364 | -1.79(-2.18%) |
Feb 09, 2016 | 79.79 | 82.30 | 79.78 | 82.00 | 3,387,921 | +0.73(+0.90%) |
Feb 08, 2016 | 81.43 | 82.61 | 79.85 | 81.26 | 4,240,365 | -1.23(-1.49%) |
Feb 05, 2016 | 79.23 | 82.51 | 79.22 | 82.50 | 4,919,056 | +3.61(+4.57%) |
Feb 04, 2016 | 77.77 | 79.47 | 77.76 | 78.89 | 3,508,452 | +0.50(+0.64%) |
Feb 03, 2016 | 77.39 | 78.62 | 76.23 | 78.39 | 2,600,430 | +1.31(+1.69%) |
Feb 02, 2016 | 76.66 | 77.54 | 76.66 | 77.08 | 1,682,562 | -0.40(-0.51%) |
Feb 01, 2016 | 77.10 | 77.91 | 76.44 | 77.48 | 2,394,196 | +0.19(+0.25%) |
Jan 29, 2016 | 76.26 | 77.42 | 76.14 | 77.29 | 2,280,592 | +1.41(+1.86%) |
Jan 28, 2016 | 75.16 | 76.36 | 75.15 | 75.88 | 1,959,303 | +1.17(+1.57%) |
Jan 27, 2016 | 75.75 | 76.00 | 74.30 | 74.71 | 2,681,348 | -1.08(-1.42%) |
Jan 26, 2016 | 76.51 | 76.90 | 75.61 | 75.79 | 2,298,807 | +0.11(+0.14%) |
Jan 25, 2016 | 76.73 | 77.19 | 75.59 | 75.68 | 2,337,431 | -2.01(-2.59%) |
Jan 22, 2016 | 76.62 | 77.88 | 76.41 | 77.69 | 1,548,257 | +2.17(+2.87%) |
Jan 21, 2016 | 75.62 | 76.25 | 74.27 | 75.52 | 2,029,806 | +0.34(+0.45%) |
Jan 20, 2016 | 74.95 | 75.75 | 73.45 | 75.19 | 2,598,144 | -0.86(-1.13%) |
Jan 19, 2016 | 75.62 | 76.28 | 75.14 | 76.05 | 2,341,278 | +1.39(+1.86%) |
Jan 15, 2016 | 76.41 | 74.66 | 74.66 | 74.66 | 2,367,480 | -1.75(-2.29%) |
Jan 14, 2016 | 75.54 | 77.02 | 75.13 | 76.41 | 2,209,785 | +1.07(+1.42%) |
Jan 13, 2016 | 76.47 | 76.90 | 75.08 | 75.34 | 1,795,896 | -1.02(-1.34%) |
Jan 12, 2016 | 75.72 | 76.40 | 75.31 | 76.37 | 1,594,459 | +1.22(+1.63%) |
Jan 11, 2016 | 75.59 | 75.77 | 73.86 | 75.14 | 2,171,821 | +0.05(+0.07%) |
Jan 08, 2016 | 75.89 | 76.52 | 74.96 | 75.09 | 1,917,470 | -0.46(-0.61%) |
Jan 07, 2016 | 75.72 | 76.70 | 75.26 | 75.55 | 2,360,740 | -1.60(-2.07%) |
Jan 06, 2016 | 78.93 | 79.08 | 76.83 | 77.15 | 3,043,475 | -2.65(-3.32%) |
Jan 05, 2016 | 79.04 | 79.94 | 78.80 | 79.80 | 1,648,112 | +0.73(+0.92%) |
Jan 04, 2016 | 78.82 | 79.10 | 78.08 | 79.07 | 1,899,678 | -0.77(-0.97%) |
Dec 31, 2015 | 80.35 | 79.84 | 79.84 | 79.84 | 951,955 | -0.88(-1.09%) |
Dec 30, 2015 | 81.00 | 81.25 | 80.70 | 80.72 | 946,879 | -0.34(-0.41%) |
Dec 29, 2015 | 80.77 | 81.26 | 80.67 | 81.06 | 818,283 | +0.67(+0.83%) |
Dec 28, 2015 | 80.14 | 80.55 | 79.90 | 80.38 | 701,557 | -0.13(-0.16%) |
Dec 24, 2015 | 80.63 | 80.51 | 80.51 | 80.51 | 382,723 | -0.51(-0.63%) |
Dec 23, 2015 | 80.69 | 81.04 | 80.48 | 81.02 | 737,901 | +0.64(+0.80%) |
Dec 22, 2015 | 80.05 | 80.56 | 79.41 | 80.38 | 1,405,451 | +0.40(+0.50%) |
Dec 21, 2015 | 79.93 | 80.28 | 79.32 | 79.98 | 1,428,236 | +0.73(+0.92%) |
Dec 18, 2015 | 80.48 | 80.58 | 79.20 | 79.25 | 2,468,231 | -1.63(-2.02%) |
Dec 17, 2015 | 81.39 | 81.54 | 80.57 | 80.88 | 2,368,277 | -0.05(-0.06%) |
Dec 16, 2015 | 79.68 | 81.11 | 79.09 | 80.93 | 2,491,291 | +1.61(+2.03%) |
Dec 15, 2015 | 78.14 | 79.79 | 78.08 | 79.31 | 2,562,803 | +1.75(+2.26%) |
Dec 14, 2015 | 76.66 | 77.57 | 76.30 | 77.56 | 2,312,522 | +0.95(+1.24%) |
Dec 11, 2015 | 77.58 | 78.13 | 75.89 | 76.61 | 3,276,718 | -2.14(-2.72%) |
Dec 10, 2015 | 78.44 | 79.43 | 78.01 | 78.75 | 2,548,918 | +0.56(+0.72%) |
Dec 09, 2015 | 78.84 | 79.78 | 78.03 | 78.19 | 4,766,115 | -0.76(-0.96%) |
Dec 08, 2015 | 78.36 | 79.13 | 77.84 | 78.95 | 3,254,754 | +0.09(+0.12%) |
Dec 07, 2015 | 77.47 | 79.40 | 77.17 | 78.86 | 2,276,077 | +1.41(+1.81%) |
Dec 04, 2015 | 76.17 | 77.54 | 76.00 | 77.46 | 1,487,529 | +1.45(+1.91%) |
Dec 03, 2015 | 76.40 | 76.57 | 75.24 | 76.01 | 2,638,019 | +0.04(+0.05%) |
Dec 02, 2015 | 77.00 | 77.21 | 75.91 | 75.97 | 1,497,275 | -1.12(-1.46%) |