Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.45 | 77.88 | 76.81 | 76.81 | 3,207,426 | -0.67(-0.87%) |
Feb 26, 2016 | 77.93 | 78.07 | 77.40 | 77.48 | 2,118,358 | -0.03(-0.04%) |
Feb 25, 2016 | 76.77 | 77.54 | 76.48 | 77.51 | 1,461,432 | +0.92(+1.20%) |
Feb 24, 2016 | 75.56 | 76.69 | 75.08 | 76.59 | 2,593,261 | +0.28(+0.37%) |
Feb 23, 2016 | 76.99 | 77.11 | 76.18 | 76.31 | 1,982,218 | -1.04(-1.34%) |
Feb 22, 2016 | 76.92 | 77.39 | 76.89 | 77.35 | 2,064,919 | +1.21(+1.59%) |
Feb 19, 2016 | 75.88 | 76.19 | 75.57 | 76.14 | 1,871,483 | -0.14(-0.18%) |
Feb 18, 2016 | 76.60 | 76.65 | 76.07 | 76.28 | 2,067,813 | -0.17(-0.22%) |
Feb 17, 2016 | 75.86 | 76.67 | 75.86 | 76.44 | 2,539,571 | +1.18(+1.56%) |
Feb 16, 2016 | 74.98 | 75.32 | 74.49 | 75.27 | 4,469,665 | +1.14(+1.53%) |
Feb 12, 2016 | 73.19 | 74.13 | 74.13 | 74.13 | 3,735,964 | +1.70(+2.35%) |
Feb 11, 2016 | 72.44 | 72.94 | 71.73 | 72.43 | 4,218,628 | -1.25(-1.70%) |
Feb 10, 2016 | 74.22 | 74.85 | 73.63 | 73.68 | 3,958,316 | -0.16(-0.21%) |
Feb 09, 2016 | 73.37 | 74.40 | 73.17 | 73.84 | 5,333,740 | -0.26(-0.35%) |
Feb 08, 2016 | 74.31 | 74.34 | 73.17 | 74.10 | 6,163,746 | -0.98(-1.30%) |
Feb 05, 2016 | 75.90 | 75.99 | 74.82 | 75.08 | 4,278,072 | -1.00(-1.32%) |
Feb 04, 2016 | 75.61 | 76.62 | 75.52 | 76.08 | 3,231,337 | +0.34(+0.45%) |
Feb 03, 2016 | 75.51 | 75.94 | 73.85 | 75.74 | 5,979,505 | +0.66(+0.88%) |
Feb 02, 2016 | 75.71 | 75.73 | 74.81 | 75.08 | 4,787,656 | -1.52(-1.98%) |
Feb 01, 2016 | 76.32 | 76.99 | 75.90 | 76.59 | 4,144,936 | -0.22(-0.28%) |
Jan 29, 2016 | 75.26 | 76.86 | 75.26 | 76.81 | 8,464,803 | +1.97(+2.64%) |
Jan 28, 2016 | 75.24 | 75.37 | 74.20 | 74.84 | 4,209,413 | +0.31(+0.42%) |
Jan 27, 2016 | 74.74 | 75.84 | 74.11 | 74.52 | 3,459,044 | -0.38(-0.51%) |
Jan 26, 2016 | 73.87 | 75.01 | 73.87 | 74.90 | 3,576,282 | +1.38(+1.88%) |
Jan 25, 2016 | 74.58 | 74.73 | 73.44 | 73.52 | 6,144,263 | -1.38(-1.85%) |
Jan 22, 2016 | 74.75 | 75.05 | 74.26 | 74.90 | 8,560,413 | +1.42(+1.93%) |
Jan 21, 2016 | 73.25 | 74.41 | 72.72 | 73.48 | 8,705,524 | +0.38(+0.52%) |
Jan 20, 2016 | 73.09 | 73.77 | 71.39 | 73.10 | 7,516,883 | -1.21(-1.63%) |
Jan 19, 2016 | 75.21 | 75.35 | 73.68 | 74.31 | 7,870,488 | -0.18(-0.24%) |
Jan 15, 2016 | 74.15 | 74.50 | 74.50 | 74.50 | 8,935,517 | -1.69(-2.22%) |
Jan 14, 2016 | 75.29 | 76.68 | 74.70 | 76.19 | 7,571,055 | +1.18(+1.58%) |
Jan 13, 2016 | 77.02 | 77.25 | 74.75 | 75.00 | 4,584,264 | -1.62(-2.12%) |
Jan 12, 2016 | 76.87 | 77.09 | 75.61 | 76.63 | 6,372,585 | +0.44(+0.58%) |
Jan 11, 2016 | 76.63 | 76.79 | 75.43 | 76.19 | 6,858,965 | -0.03(-0.04%) |
Jan 08, 2016 | 77.71 | 77.83 | 76.11 | 76.22 | 4,423,469 | -0.99(-1.29%) |
Jan 07, 2016 | 77.68 | 78.48 | 76.97 | 77.21 | 4,703,108 | -1.86(-2.36%) |
Jan 06, 2016 | 79.10 | 79.55 | 78.60 | 79.08 | 3,508,713 | -1.23(-1.53%) |
Jan 05, 2016 | 80.24 | 80.40 | 79.70 | 80.30 | 4,867,262 | +0.16(+0.20%) |
Jan 04, 2016 | 79.79 | 80.15 | 79.12 | 80.15 | 8,111,874 | -0.94(-1.16%) |
Dec 31, 2015 | 81.43 | 81.09 | 81.09 | 81.09 | 3,117,969 | -0.62(-0.76%) |
Dec 30, 2015 | 82.12 | 82.23 | 81.64 | 81.71 | 2,513,093 | -0.62(-0.75%) |
Dec 29, 2015 | 82.06 | 82.42 | 81.99 | 82.33 | 4,351,282 | +0.80(+0.99%) |
Dec 28, 2015 | 81.49 | 81.55 | 81.06 | 81.53 | 4,031,609 | -0.36(-0.44%) |
Dec 24, 2015 | 81.96 | 81.89 | 81.89 | 81.89 | 1,818,262 | -0.17(-0.20%) |
Dec 23, 2015 | 81.19 | 82.08 | 81.14 | 82.05 | 4,192,531 | +1.31(+1.62%) |
Dec 22, 2015 | 80.33 | 80.89 | 79.86 | 80.75 | 5,559,696 | +0.81(+1.01%) |
Dec 21, 2015 | 79.85 | 80.05 | 79.32 | 79.94 | 4,572,066 | +0.62(+0.78%) |
Dec 18, 2015 | 80.38 | 80.41 | 79.32 | 79.32 | 6,133,764 | -1.42(-1.76%) |
Dec 17, 2015 | 82.14 | 82.18 | 80.73 | 80.75 | 4,848,752 | -1.26(-1.54%) |
Dec 16, 2015 | 81.44 | 82.15 | 80.81 | 82.01 | 5,121,242 | +1.04(+1.28%) |
Dec 15, 2015 | 80.49 | 81.27 | 80.40 | 80.97 | 5,954,291 | +1.24(+1.56%) |
Dec 14, 2015 | 79.64 | 79.88 | 78.78 | 79.73 | 6,722,868 | +0.20(+0.25%) |
Dec 11, 2015 | 80.15 | 80.40 | 79.40 | 79.53 | 5,192,376 | -1.56(-1.93%) |
Dec 10, 2015 | 81.04 | 81.73 | 80.81 | 81.09 | 5,693,628 | +0.16(+0.19%) |
Dec 09, 2015 | 81.06 | 82.24 | 80.43 | 80.94 | 5,356,165 | -0.32(-0.40%) |
Dec 08, 2015 | 81.27 | 81.84 | 80.98 | 81.26 | 3,517,282 | -0.91(-1.10%) |
Dec 07, 2015 | 82.57 | 82.57 | 81.71 | 82.16 | 3,732,445 | -0.73(-0.88%) |
Dec 04, 2015 | 81.72 | 83.03 | 81.57 | 82.89 | 4,477,215 | +1.33(+1.62%) |
Dec 03, 2015 | 82.93 | 82.93 | 81.26 | 81.57 | 5,286,823 | -1.13(-1.36%) |
Dec 02, 2015 | 83.70 | 83.82 | 82.57 | 82.70 | 2,608,950 | -1.06(-1.27%) |