Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 74.84 | 77.41 | 74.72 | 76.54 | 4,672,844 | +1.82(+2.43%) |
Feb 26, 2016 | 73.71 | 76.20 | 72.46 | 74.72 | 5,698,409 | +0.49(+0.66%) |
Feb 25, 2016 | 74.10 | 74.83 | 73.85 | 74.23 | 5,519,492 | +0.32(+0.44%) |
Feb 24, 2016 | 72.69 | 74.24 | 72.23 | 73.91 | 4,548,656 | +0.84(+1.15%) |
Feb 23, 2016 | 73.77 | 74.18 | 72.70 | 73.07 | 2,370,297 | -1.01(-1.37%) |
Feb 22, 2016 | 73.07 | 74.56 | 73.07 | 74.08 | 3,172,619 | +1.59(+2.20%) |
Feb 19, 2016 | 72.56 | 72.98 | 71.81 | 72.49 | 3,313,879 | -0.15(-0.21%) |
Feb 18, 2016 | 71.46 | 73.06 | 71.21 | 72.64 | 3,372,399 | +1.09(+1.52%) |
Feb 17, 2016 | 72.16 | 72.50 | 71.48 | 71.55 | 3,001,741 | -0.22(-0.30%) |
Feb 16, 2016 | 72.29 | 72.60 | 71.37 | 71.76 | 2,265,037 | +0.65(+0.91%) |
Feb 12, 2016 | 70.63 | 71.12 | 71.12 | 71.12 | 2,635,773 | +1.67(+2.40%) |
Feb 11, 2016 | 70.27 | 70.27 | 68.96 | 69.45 | 3,482,649 | -1.81(-2.54%) |
Feb 10, 2016 | 71.27 | 72.33 | 70.86 | 71.26 | 1,922,042 | +0.22(+0.32%) |
Feb 09, 2016 | 70.19 | 71.30 | 69.66 | 71.03 | 3,177,904 | +0.13(+0.19%) |
Feb 08, 2016 | 73.39 | 73.43 | 70.19 | 70.90 | 3,644,485 | -2.85(-3.86%) |
Feb 05, 2016 | 75.29 | 75.50 | 73.52 | 73.75 | 2,464,759 | -1.87(-2.47%) |
Feb 04, 2016 | 74.98 | 76.24 | 74.72 | 75.62 | 2,873,528 | +0.50(+0.66%) |
Feb 03, 2016 | 76.17 | 76.17 | 73.38 | 75.12 | 5,193,175 | -0.71(-0.94%) |
Feb 02, 2016 | 76.77 | 77.07 | 75.67 | 75.83 | 2,298,905 | -1.45(-1.88%) |
Feb 01, 2016 | 77.70 | 77.95 | 77.06 | 77.28 | 3,159,158 | -1.03(-1.31%) |
Jan 29, 2016 | 77.73 | 78.45 | 77.09 | 78.31 | 3,306,059 | +1.52(+1.98%) |
Jan 28, 2016 | 76.89 | 77.57 | 76.65 | 76.79 | 2,349,431 | +0.00(+0.00%) |
Jan 27, 2016 | 76.42 | 77.57 | 75.89 | 76.79 | 2,438,391 | +0.03(+0.04%) |
Jan 26, 2016 | 76.37 | 77.77 | 76.29 | 76.76 | 3,367,018 | +1.12(+1.48%) |
Jan 25, 2016 | 77.43 | 77.52 | 75.48 | 75.64 | 3,487,781 | -1.77(-2.28%) |
Jan 22, 2016 | 75.47 | 77.69 | 74.98 | 77.41 | 3,925,143 | +2.68(+3.59%) |
Jan 21, 2016 | 73.77 | 75.67 | 73.22 | 74.73 | 3,607,522 | +0.85(+1.15%) |
Jan 20, 2016 | 74.72 | 74.86 | 71.56 | 73.88 | 5,171,556 | -1.59(-2.10%) |
Jan 19, 2016 | 74.51 | 77.62 | 74.38 | 75.47 | 4,920,462 | +2.09(+2.85%) |
Jan 15, 2016 | 75.13 | 73.37 | 73.37 | 73.37 | 6,488,604 | -3.17(-4.14%) |
Jan 14, 2016 | 76.98 | 77.24 | 76.12 | 76.55 | 3,041,109 | +0.05(+0.07%) |
Jan 13, 2016 | 78.74 | 78.92 | 76.45 | 76.50 | 2,396,593 | -1.93(-2.47%) |
Jan 12, 2016 | 78.95 | 79.01 | 77.85 | 78.43 | 2,240,487 | +0.00(+0.00%) |
Jan 11, 2016 | 78.64 | 78.86 | 77.90 | 78.43 | 1,861,625 | +0.21(+0.27%) |
Jan 08, 2016 | 79.68 | 80.10 | 77.95 | 78.22 | 2,360,999 | -1.31(-1.65%) |
Jan 07, 2016 | 80.44 | 80.80 | 79.17 | 79.53 | 3,859,179 | -2.03(-2.49%) |
Jan 06, 2016 | 81.41 | 81.88 | 80.95 | 81.57 | 2,568,838 | -0.29(-0.35%) |
Jan 05, 2016 | 80.47 | 81.97 | 80.36 | 81.86 | 3,033,750 | +1.59(+1.98%) |
Jan 04, 2016 | 79.93 | 80.34 | 78.94 | 80.27 | 3,396,930 | -0.21(-0.26%) |
Dec 31, 2015 | 81.32 | 80.48 | 80.48 | 80.48 | 1,835,042 | -0.95(-1.17%) |
Dec 30, 2015 | 82.46 | 82.62 | 81.37 | 81.43 | 1,252,326 | -1.09(-1.32%) |
Dec 29, 2015 | 82.14 | 82.67 | 82.12 | 82.52 | 1,444,184 | +0.86(+1.06%) |
Dec 28, 2015 | 81.14 | 81.78 | 80.94 | 81.66 | 1,238,703 | +0.19(+0.23%) |
Dec 24, 2015 | 81.87 | 81.47 | 81.47 | 81.47 | 805,187 | -0.30(-0.37%) |
Dec 23, 2015 | 80.26 | 81.80 | 80.26 | 81.77 | 2,222,131 | +1.73(+2.16%) |
Dec 22, 2015 | 79.82 | 80.52 | 79.58 | 80.04 | 2,114,761 | +0.71(+0.90%) |
Dec 21, 2015 | 79.21 | 79.48 | 78.69 | 79.33 | 1,555,727 | +0.80(+1.01%) |
Dec 18, 2015 | 79.37 | 79.61 | 78.52 | 78.53 | 3,925,240 | -1.24(-1.55%) |
Dec 17, 2015 | 81.21 | 81.25 | 79.76 | 79.77 | 2,139,520 | -1.17(-1.45%) |
Dec 16, 2015 | 79.70 | 81.16 | 79.39 | 80.94 | 2,279,282 | +1.57(+1.98%) |
Dec 15, 2015 | 78.75 | 79.82 | 78.67 | 79.37 | 2,137,773 | +1.30(+1.67%) |
Dec 14, 2015 | 77.52 | 78.37 | 77.10 | 78.06 | 2,671,456 | +0.71(+0.91%) |
Dec 11, 2015 | 77.66 | 78.12 | 77.00 | 77.36 | 3,642,274 | -1.15(-1.46%) |
Dec 10, 2015 | 78.89 | 79.31 | 78.42 | 78.51 | 2,110,278 | -0.39(-0.49%) |
Dec 09, 2015 | 79.51 | 80.46 | 78.33 | 78.89 | 3,098,651 | -1.11(-1.38%) |
Dec 08, 2015 | 80.38 | 80.60 | 79.51 | 80.00 | 3,215,139 | -0.67(-0.83%) |
Dec 07, 2015 | 80.15 | 80.91 | 80.14 | 80.67 | 3,010,041 | +0.12(+0.14%) |
Dec 04, 2015 | 80.98 | 81.76 | 80.24 | 80.55 | 4,094,905 | -0.28(-0.35%) |
Dec 03, 2015 | 82.11 | 82.31 | 80.46 | 80.84 | 2,990,695 | -1.30(-1.58%) |
Dec 02, 2015 | 83.37 | 83.60 | 81.95 | 82.13 | 1,997,974 | -1.41(-1.69%) |