Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 83.08 | 85.77 | 83.01 | 84.27 | 486,107 | +1.18(+1.42%) |
Feb 26, 2016 | 82.15 | 84.24 | 81.44 | 83.08 | 861,536 | +1.20(+1.47%) |
Feb 25, 2016 | 74.11 | 82.39 | 73.98 | 81.88 | 760,157 | +3.24(+4.12%) |
Feb 24, 2016 | 79.73 | 80.07 | 78.34 | 78.64 | 495,143 | -1.50(-1.87%) |
Feb 23, 2016 | 79.95 | 80.33 | 79.22 | 80.14 | 803,224 | +0.15(+0.18%) |
Feb 22, 2016 | 79.89 | 80.30 | 79.30 | 79.99 | 1,122,995 | +0.82(+1.04%) |
Feb 19, 2016 | 78.94 | 80.06 | 77.91 | 79.17 | 515,690 | +0.05(+0.06%) |
Feb 18, 2016 | 80.10 | 81.00 | 78.62 | 79.12 | 602,225 | -1.10(-1.37%) |
Feb 17, 2016 | 78.72 | 80.91 | 78.47 | 80.22 | 683,795 | +2.23(+2.87%) |
Feb 16, 2016 | 77.77 | 78.68 | 77.45 | 77.99 | 465,189 | +0.98(+1.27%) |
Feb 12, 2016 | 75.86 | 77.01 | 77.01 | 77.01 | 424,428 | +2.06(+2.75%) |
Feb 11, 2016 | 74.57 | 76.15 | 74.57 | 74.95 | 540,177 | -1.73(-2.25%) |
Feb 10, 2016 | 77.22 | 77.67 | 75.90 | 76.68 | 624,172 | +0.15(+0.19%) |
Feb 09, 2016 | 74.55 | 77.74 | 73.83 | 76.53 | 844,458 | +0.96(+1.27%) |
Feb 08, 2016 | 73.67 | 77.14 | 72.80 | 75.57 | 913,351 | +1.12(+1.50%) |
Feb 05, 2016 | 73.70 | 75.58 | 73.64 | 74.45 | 533,361 | +1.31(+1.79%) |
Feb 04, 2016 | 72.46 | 74.14 | 71.99 | 73.14 | 325,848 | +0.59(+0.81%) |
Feb 03, 2016 | 73.41 | 73.41 | 71.97 | 72.55 | 320,002 | -0.29(-0.39%) |
Feb 02, 2016 | 74.45 | 75.52 | 72.73 | 72.83 | 422,080 | -2.28(-3.04%) |
Feb 01, 2016 | 74.19 | 75.51 | 73.90 | 75.12 | 345,675 | +0.12(+0.16%) |
Jan 29, 2016 | 73.58 | 75.12 | 73.26 | 75.00 | 489,512 | +1.74(+2.37%) |
Jan 28, 2016 | 72.15 | 73.85 | 71.99 | 73.26 | 276,282 | +1.11(+1.54%) |
Jan 27, 2016 | 71.81 | 73.93 | 71.69 | 72.15 | 420,776 | +0.24(+0.33%) |
Jan 26, 2016 | 69.84 | 72.17 | 69.75 | 71.91 | 396,646 | +2.15(+3.09%) |
Jan 25, 2016 | 71.05 | 72.26 | 69.10 | 69.75 | 564,056 | -1.65(-2.31%) |
Jan 22, 2016 | 70.94 | 72.15 | 70.40 | 71.40 | 511,576 | +1.43(+2.04%) |
Jan 21, 2016 | 69.92 | 70.66 | 68.58 | 69.97 | 557,120 | +0.08(+0.12%) |
Jan 20, 2016 | 67.88 | 70.24 | 67.06 | 69.89 | 752,460 | +1.32(+1.92%) |
Jan 19, 2016 | 68.45 | 69.62 | 67.30 | 68.57 | 667,355 | -0.17(-0.25%) |
Jan 15, 2016 | 72.95 | 68.75 | 68.75 | 68.75 | 1,418,647 | -5.83(-7.82%) |
Jan 14, 2016 | 73.37 | 75.14 | 72.52 | 74.58 | 640,453 | +1.17(+1.59%) |
Jan 13, 2016 | 73.76 | 74.15 | 72.72 | 73.41 | 625,164 | +0.00(+0.00%) |
Jan 12, 2016 | 72.18 | 73.82 | 71.62 | 73.41 | 498,889 | +1.87(+2.61%) |
Jan 11, 2016 | 72.85 | 73.19 | 70.84 | 71.54 | 669,657 | +2.46(+3.56%) |
Jan 08, 2016 | 69.67 | 70.45 | 68.97 | 69.08 | 390,750 | -0.63(-0.90%) |
Jan 07, 2016 | 69.14 | 70.75 | 68.43 | 69.71 | 413,858 | -0.64(-0.92%) |
Jan 06, 2016 | 68.39 | 70.83 | 67.79 | 70.35 | 711,423 | +1.13(+1.64%) |
Jan 05, 2016 | 69.10 | 70.40 | 68.64 | 69.22 | 702,467 | +0.23(+0.33%) |
Jan 04, 2016 | 70.66 | 71.38 | 68.13 | 68.99 | 1,025,945 | -2.39(-3.35%) |
Dec 31, 2015 | 73.21 | 71.38 | 71.38 | 71.38 | 352,951 | -1.64(-2.24%) |
Dec 30, 2015 | 73.54 | 73.99 | 72.92 | 73.02 | 224,545 | -0.84(-1.13%) |
Dec 29, 2015 | 74.65 | 75.58 | 73.31 | 73.86 | 300,060 | -0.83(-1.11%) |
Dec 28, 2015 | 74.50 | 75.95 | 73.89 | 74.69 | 481,341 | -0.26(-0.34%) |
Dec 24, 2015 | 75.29 | 74.94 | 74.94 | 74.94 | 354,363 | +0.05(+0.06%) |
Dec 23, 2015 | 72.12 | 75.25 | 69.99 | 74.90 | 617,800 | +2.55(+3.53%) |
Dec 22, 2015 | 70.30 | 72.73 | 69.85 | 72.35 | 578,910 | +1.99(+2.83%) |
Dec 21, 2015 | 69.96 | 71.33 | 69.36 | 70.36 | 667,913 | +0.06(+0.08%) |
Dec 18, 2015 | 69.04 | 70.51 | 68.97 | 70.30 | 1,072,218 | +1.24(+1.80%) |
Dec 17, 2015 | 65.22 | 70.41 | 64.58 | 69.06 | 856,703 | +1.98(+2.95%) |
Dec 16, 2015 | 67.39 | 68.73 | 66.44 | 67.08 | 582,996 | -0.79(-1.17%) |
Dec 15, 2015 | 67.97 | 68.27 | 67.27 | 67.87 | 357,582 | +0.27(+0.40%) |
Dec 14, 2015 | 68.53 | 69.69 | 67.14 | 67.61 | 376,986 | -1.16(-1.69%) |
Dec 11, 2015 | 70.24 | 70.97 | 68.73 | 68.77 | 683,698 | -2.27(-3.20%) |
Dec 10, 2015 | 70.06 | 71.25 | 69.47 | 71.04 | 896,371 | +0.98(+1.39%) |
Dec 09, 2015 | 69.68 | 70.23 | 69.22 | 70.06 | 411,788 | -0.12(-0.17%) |
Dec 08, 2015 | 68.89 | 70.50 | 68.23 | 70.18 | 418,524 | +0.97(+1.40%) |
Dec 07, 2015 | 69.57 | 70.19 | 68.92 | 69.22 | 382,065 | -0.35(-0.50%) |
Dec 04, 2015 | 69.99 | 70.19 | 68.52 | 69.57 | 718,724 | -0.07(-0.11%) |
Dec 03, 2015 | 68.14 | 70.64 | 67.14 | 69.64 | 1,132,395 | +4.58(+7.03%) |
Dec 02, 2015 | 65.81 | 66.13 | 64.94 | 65.06 | 378,798 | -1.00(-1.52%) |