Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 84.25 | 86.28 | 83.60 | 84.96 | 1,556,781 | +0.53(+0.62%) |
Feb 26, 2016 | 83.35 | 84.75 | 82.53 | 84.44 | 1,586,193 | +1.30(+1.57%) |
Feb 25, 2016 | 78.49 | 83.38 | 77.78 | 83.13 | 5,231,024 | +9.41(+12.76%) |
Feb 24, 2016 | 73.30 | 74.12 | 72.73 | 73.73 | 1,556,293 | +0.19(+0.26%) |
Feb 23, 2016 | 73.91 | 74.58 | 72.76 | 73.53 | 1,741,965 | -0.37(-0.50%) |
Feb 22, 2016 | 73.52 | 74.19 | 73.44 | 73.90 | 2,842,665 | +0.78(+1.06%) |
Feb 19, 2016 | 74.96 | 75.24 | 72.94 | 73.13 | 1,528,268 | -3.07(-4.03%) |
Feb 18, 2016 | 75.58 | 76.58 | 75.21 | 76.19 | 654,220 | +0.21(+0.28%) |
Feb 17, 2016 | 76.17 | 77.12 | 75.69 | 75.98 | 765,234 | +0.19(+0.25%) |
Feb 16, 2016 | 73.34 | 76.19 | 72.87 | 75.79 | 833,192 | +3.37(+4.65%) |
Feb 12, 2016 | 71.29 | 72.42 | 72.42 | 72.42 | 1,315,185 | +2.06(+2.93%) |
Feb 11, 2016 | 70.68 | 71.19 | 69.76 | 70.36 | 1,522,704 | -0.74(-1.03%) |
Feb 10, 2016 | 72.04 | 72.70 | 71.03 | 71.09 | 919,628 | -0.64(-0.90%) |
Feb 09, 2016 | 73.15 | 73.40 | 70.80 | 71.74 | 1,812,181 | -2.34(-3.16%) |
Feb 08, 2016 | 75.38 | 75.38 | 73.15 | 74.08 | 1,234,884 | -2.32(-3.04%) |
Feb 05, 2016 | 78.83 | 79.55 | 75.85 | 76.40 | 1,513,164 | -2.83(-3.57%) |
Feb 04, 2016 | 80.51 | 80.51 | 78.99 | 79.23 | 1,005,837 | -1.91(-2.35%) |
Feb 03, 2016 | 82.68 | 82.81 | 79.86 | 81.13 | 948,849 | -1.03(-1.25%) |
Feb 02, 2016 | 82.25 | 83.54 | 81.77 | 82.16 | 1,149,669 | -0.11(-0.13%) |
Feb 01, 2016 | 80.50 | 82.97 | 80.25 | 82.27 | 891,720 | +0.99(+1.22%) |
Jan 29, 2016 | 79.99 | 81.51 | 79.92 | 81.28 | 1,199,556 | +1.60(+2.00%) |
Jan 28, 2016 | 80.68 | 81.11 | 79.19 | 79.68 | 752,998 | +0.07(+0.08%) |
Jan 27, 2016 | 79.60 | 80.49 | 78.89 | 79.61 | 950,077 | -0.17(-0.21%) |
Jan 26, 2016 | 77.84 | 80.12 | 77.84 | 79.78 | 1,048,909 | +2.33(+3.01%) |
Jan 25, 2016 | 77.06 | 77.69 | 76.29 | 77.45 | 612,878 | +0.35(+0.46%) |
Jan 22, 2016 | 75.32 | 77.29 | 74.56 | 77.10 | 688,141 | +2.50(+3.35%) |
Jan 21, 2016 | 74.55 | 76.00 | 73.80 | 74.60 | 1,191,706 | +0.04(+0.06%) |
Jan 20, 2016 | 73.58 | 75.41 | 72.20 | 74.55 | 929,800 | +0.08(+0.10%) |
Jan 19, 2016 | 75.48 | 76.19 | 73.98 | 74.48 | 603,273 | -0.40(-0.54%) |
Jan 15, 2016 | 75.11 | 74.88 | 74.88 | 74.88 | 667,819 | -1.70(-2.22%) |
Jan 14, 2016 | 76.77 | 77.13 | 74.66 | 76.58 | 703,233 | -0.09(-0.12%) |
Jan 13, 2016 | 77.41 | 77.75 | 76.36 | 76.67 | 944,435 | -0.83(-1.07%) |
Jan 12, 2016 | 78.26 | 78.44 | 76.01 | 77.50 | 656,625 | +0.52(+0.67%) |
Jan 11, 2016 | 77.41 | 77.81 | 75.83 | 76.98 | 831,588 | -0.19(-0.25%) |
Jan 08, 2016 | 78.58 | 78.98 | 76.99 | 77.17 | 991,332 | -1.30(-1.65%) |
Jan 07, 2016 | 75.68 | 79.22 | 75.04 | 78.47 | 929,752 | +1.96(+2.56%) |
Jan 06, 2016 | 76.80 | 78.04 | 75.94 | 76.51 | 905,842 | -1.15(-1.49%) |
Jan 05, 2016 | 77.91 | 78.78 | 76.91 | 77.66 | 965,350 | -0.24(-0.31%) |
Jan 04, 2016 | 74.33 | 77.94 | 74.33 | 77.91 | 1,316,758 | +3.48(+4.67%) |
Dec 31, 2015 | 75.36 | 74.43 | 74.43 | 74.43 | 552,150 | -1.20(-1.58%) |
Dec 30, 2015 | 76.38 | 76.67 | 75.42 | 75.62 | 327,325 | -0.69(-0.90%) |
Dec 29, 2015 | 76.08 | 77.14 | 76.08 | 76.31 | 524,748 | +0.66(+0.87%) |
Dec 28, 2015 | 74.79 | 75.66 | 74.29 | 75.65 | 626,023 | +0.70(+0.94%) |
Dec 24, 2015 | 75.37 | 74.95 | 74.95 | 74.95 | 521,887 | -0.73(-0.96%) |
Dec 23, 2015 | 76.12 | 76.33 | 75.30 | 75.68 | 553,230 | +0.26(+0.34%) |
Dec 22, 2015 | 75.24 | 75.98 | 74.61 | 75.42 | 964,269 | +0.40(+0.53%) |
Dec 21, 2015 | 75.25 | 75.56 | 74.37 | 75.01 | 824,583 | +0.00(+0.00%) |
Dec 18, 2015 | 74.71 | 76.34 | 74.52 | 75.01 | 1,241,336 | +0.35(+0.47%) |
Dec 17, 2015 | 74.08 | 75.29 | 71.96 | 74.66 | 924,786 | -0.36(-0.48%) |
Dec 16, 2015 | 75.89 | 76.41 | 74.71 | 75.02 | 621,828 | -0.16(-0.21%) |
Dec 15, 2015 | 76.07 | 76.87 | 74.94 | 75.18 | 1,046,035 | -0.32(-0.42%) |
Dec 14, 2015 | 74.60 | 75.78 | 74.35 | 75.50 | 528,226 | +1.04(+1.39%) |
Dec 11, 2015 | 75.17 | 76.03 | 74.17 | 74.46 | 803,072 | -1.59(-2.09%) |
Dec 10, 2015 | 74.40 | 76.69 | 73.90 | 76.05 | 1,048,470 | +1.77(+2.39%) |
Dec 09, 2015 | 75.09 | 75.52 | 73.97 | 74.28 | 822,257 | -1.20(-1.59%) |
Dec 08, 2015 | 73.57 | 75.72 | 72.81 | 75.48 | 666,897 | +1.82(+2.47%) |
Dec 07, 2015 | 73.47 | 73.83 | 72.65 | 73.66 | 654,268 | +0.18(+0.24%) |
Dec 04, 2015 | 72.30 | 73.76 | 72.04 | 73.48 | 914,242 | +1.47(+2.04%) |
Dec 03, 2015 | 73.23 | 73.23 | 71.07 | 72.01 | 741,470 | -0.68(-0.93%) |
Dec 02, 2015 | 72.27 | 73.57 | 72.26 | 72.69 | 478,345 | +0.61(+0.85%) |