Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 79.52 | 79.79 | 78.56 | 78.56 | 1,943,203 | -0.86(-1.08%) |
Feb 26, 2016 | 79.35 | 79.87 | 79.00 | 79.42 | 1,054,679 | +0.43(+0.55%) |
Feb 25, 2016 | 78.15 | 79.00 | 77.69 | 78.99 | 983,211 | +1.12(+1.44%) |
Feb 24, 2016 | 77.00 | 78.02 | 76.99 | 77.87 | 1,434,735 | +0.10(+0.13%) |
Feb 23, 2016 | 78.17 | 78.93 | 77.27 | 77.77 | 1,056,609 | -0.42(-0.54%) |
Feb 22, 2016 | 77.40 | 78.24 | 77.40 | 78.20 | 1,031,613 | +1.75(+2.29%) |
Feb 19, 2016 | 76.83 | 76.93 | 76.08 | 76.44 | 1,939,588 | -0.51(-0.66%) |
Feb 18, 2016 | 77.18 | 77.56 | 76.44 | 76.95 | 1,562,017 | -0.37(-0.48%) |
Feb 17, 2016 | 77.90 | 78.11 | 76.64 | 77.32 | 1,571,361 | +0.07(+0.10%) |
Feb 16, 2016 | 77.41 | 78.05 | 77.01 | 77.25 | 2,107,623 | +1.01(+1.32%) |
Feb 12, 2016 | 75.89 | 76.24 | 76.24 | 76.24 | 1,672,904 | +1.35(+1.80%) |
Feb 11, 2016 | 74.58 | 75.60 | 73.72 | 74.90 | 2,192,472 | -0.94(-1.24%) |
Feb 10, 2016 | 75.56 | 76.55 | 75.33 | 75.84 | 2,315,616 | +0.53(+0.71%) |
Feb 09, 2016 | 74.42 | 75.84 | 74.42 | 75.30 | 1,640,687 | +0.17(+0.23%) |
Feb 08, 2016 | 76.45 | 76.64 | 74.27 | 75.13 | 2,536,246 | -2.35(-3.03%) |
Feb 05, 2016 | 79.45 | 79.88 | 77.41 | 77.48 | 2,339,439 | -2.38(-2.98%) |
Feb 04, 2016 | 79.03 | 81.64 | 78.93 | 79.86 | 2,486,434 | +0.50(+0.63%) |
Feb 03, 2016 | 78.45 | 79.48 | 76.77 | 79.36 | 2,273,616 | +2.12(+2.74%) |
Feb 02, 2016 | 78.29 | 78.81 | 76.94 | 77.24 | 2,419,878 | -1.06(-1.35%) |
Feb 01, 2016 | 77.70 | 78.69 | 76.45 | 78.29 | 2,846,343 | -0.09(-0.12%) |
Jan 29, 2016 | 76.40 | 78.39 | 76.40 | 78.39 | 4,915,903 | +2.09(+2.74%) |
Jan 28, 2016 | 75.00 | 77.73 | 73.97 | 76.29 | 6,088,670 | -3.57(-4.47%) |
Jan 27, 2016 | 79.86 | 81.88 | 79.48 | 79.87 | 2,311,698 | -0.08(-0.10%) |
Jan 26, 2016 | 78.40 | 80.24 | 78.30 | 79.95 | 1,396,805 | +2.17(+2.79%) |
Jan 25, 2016 | 77.64 | 78.63 | 77.20 | 77.78 | 2,083,615 | -0.32(-0.40%) |
Jan 22, 2016 | 78.49 | 79.29 | 76.97 | 78.10 | 2,025,534 | +0.95(+1.23%) |
Jan 21, 2016 | 77.82 | 78.89 | 76.84 | 77.15 | 2,320,870 | -0.68(-0.88%) |
Jan 20, 2016 | 78.35 | 78.91 | 75.11 | 77.83 | 2,419,432 | -1.66(-2.09%) |
Jan 19, 2016 | 80.48 | 80.51 | 78.89 | 79.49 | 1,395,982 | -0.02(-0.03%) |
Jan 15, 2016 | 79.03 | 79.52 | 79.52 | 79.52 | 1,946,466 | -1.76(-2.17%) |
Jan 14, 2016 | 80.29 | 81.74 | 79.18 | 81.28 | 1,591,211 | +1.32(+1.65%) |
Jan 13, 2016 | 81.75 | 82.40 | 79.86 | 79.96 | 1,431,904 | -1.40(-1.72%) |
Jan 12, 2016 | 80.78 | 81.73 | 80.17 | 81.35 | 1,806,559 | +1.35(+1.68%) |
Jan 11, 2016 | 80.50 | 80.65 | 79.21 | 80.01 | 1,155,511 | -0.12(-0.16%) |
Jan 08, 2016 | 81.92 | 82.20 | 80.00 | 80.13 | 2,381,237 | -1.64(-2.00%) |
Jan 07, 2016 | 82.36 | 83.40 | 81.66 | 81.77 | 1,731,953 | -2.39(-2.84%) |
Jan 06, 2016 | 84.19 | 85.44 | 83.77 | 84.16 | 1,668,004 | -1.18(-1.38%) |
Jan 05, 2016 | 87.38 | 87.74 | 85.12 | 85.34 | 3,069,488 | -1.79(-2.06%) |
Jan 04, 2016 | 87.19 | 87.24 | 86.13 | 87.14 | 1,570,011 | -1.55(-1.74%) |
Dec 31, 2015 | 88.75 | 88.68 | 88.68 | 88.68 | 766,527 | -0.42(-0.47%) |
Dec 30, 2015 | 89.75 | 90.13 | 89.08 | 89.10 | 760,964 | -0.57(-0.64%) |
Dec 29, 2015 | 89.59 | 89.94 | 88.81 | 89.67 | 1,191,941 | +0.77(+0.87%) |
Dec 28, 2015 | 88.74 | 89.35 | 88.23 | 88.90 | 1,314,908 | +0.03(+0.04%) |
Dec 24, 2015 | 88.77 | 88.86 | 88.86 | 88.86 | 407,273 | -0.09(-0.10%) |
Dec 23, 2015 | 88.23 | 89.17 | 87.87 | 88.96 | 1,399,427 | +1.10(+1.25%) |
Dec 22, 2015 | 87.24 | 88.19 | 86.48 | 87.86 | 1,110,659 | +0.96(+1.11%) |
Dec 21, 2015 | 87.52 | 87.64 | 85.90 | 86.89 | 1,953,760 | +0.02(+0.02%) |
Dec 18, 2015 | 89.33 | 89.33 | 86.71 | 86.88 | 4,024,614 | -2.48(-2.77%) |
Dec 17, 2015 | 91.09 | 91.27 | 89.29 | 89.35 | 2,112,837 | -1.55(-1.70%) |
Dec 16, 2015 | 89.92 | 90.99 | 89.64 | 90.90 | 1,436,052 | +1.57(+1.76%) |
Dec 15, 2015 | 91.00 | 91.00 | 89.05 | 89.33 | 1,824,322 | -1.01(-1.12%) |
Dec 14, 2015 | 89.16 | 90.38 | 89.05 | 90.34 | 1,869,594 | +1.44(+1.62%) |
Dec 11, 2015 | 89.20 | 89.55 | 88.56 | 88.91 | 1,827,873 | -1.30(-1.45%) |
Dec 10, 2015 | 89.90 | 90.80 | 89.75 | 90.21 | 1,452,321 | +0.40(+0.44%) |
Dec 09, 2015 | 90.28 | 91.15 | 89.61 | 89.81 | 1,983,288 | -1.04(-1.14%) |
Dec 08, 2015 | 90.51 | 91.43 | 90.43 | 90.85 | 1,338,585 | -0.69(-0.75%) |
Dec 07, 2015 | 91.07 | 91.74 | 90.83 | 91.54 | 1,309,568 | +0.09(+0.10%) |
Dec 04, 2015 | 90.09 | 91.52 | 90.02 | 91.45 | 1,639,524 | +1.47(+1.63%) |
Dec 03, 2015 | 91.18 | 91.36 | 89.51 | 89.98 | 1,355,939 | -0.90(-0.99%) |
Dec 02, 2015 | 91.33 | 91.47 | 90.74 | 90.87 | 1,785,022 | -0.19(-0.21%) |