Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 79.42 | 79.69 | 79.40 | 79.52 | 381,973 | -0.05(-0.06%) |
Feb 26, 2016 | 79.49 | 79.65 | 79.49 | 79.57 | 90,814 | -0.27(-0.34%) |
Feb 25, 2016 | 79.70 | 79.87 | 79.62 | 79.84 | 105,959 | +0.19(+0.24%) |
Feb 24, 2016 | 79.66 | 79.92 | 79.58 | 79.65 | 96,549 | +0.05(+0.07%) |
Feb 23, 2016 | 79.29 | 79.65 | 79.25 | 79.60 | 131,610 | +0.21(+0.26%) |
Feb 22, 2016 | 79.23 | 79.46 | 79.23 | 79.39 | 98,246 | -0.04(-0.05%) |
Feb 19, 2016 | 79.39 | 79.53 | 79.38 | 79.43 | 105,239 | -0.06(-0.08%) |
Feb 18, 2016 | 79.20 | 79.51 | 79.20 | 79.49 | 221,846 | +0.37(+0.46%) |
Feb 17, 2016 | 78.94 | 79.24 | 78.94 | 79.13 | 415,865 | -0.03(-0.04%) |
Feb 16, 2016 | 79.09 | 79.38 | 79.09 | 79.16 | 193,355 | -0.15(-0.19%) |
Feb 12, 2016 | 79.46 | 79.31 | 79.31 | 79.31 | 189,189 | -0.50(-0.62%) |
Feb 11, 2016 | 79.88 | 80.06 | 79.76 | 79.81 | 228,573 | +0.13(+0.16%) |
Feb 10, 2016 | 79.58 | 79.87 | 79.55 | 79.68 | 170,364 | -0.08(-0.10%) |
Feb 09, 2016 | 79.71 | 79.97 | 79.64 | 79.75 | 215,004 | -0.18(-0.23%) |
Feb 08, 2016 | 79.91 | 80.07 | 79.71 | 79.94 | 139,384 | +0.30(+0.37%) |
Feb 05, 2016 | 79.65 | 79.91 | 79.61 | 79.64 | 124,571 | -0.14(-0.17%) |
Feb 04, 2016 | 79.79 | 79.83 | 79.65 | 79.78 | 114,847 | +0.05(+0.07%) |
Feb 03, 2016 | 79.66 | 80.08 | 79.59 | 79.72 | 193,984 | -0.27(-0.34%) |
Feb 02, 2016 | 79.84 | 80.10 | 79.84 | 80.00 | 246,079 | +0.15(+0.19%) |
Feb 01, 2016 | 80.07 | 80.08 | 79.65 | 79.84 | 402,638 | -0.14(-0.17%) |
Jan 29, 2016 | 79.65 | 79.99 | 79.61 | 79.98 | 2,098,092 | +0.50(+0.62%) |
Jan 28, 2016 | 79.33 | 79.54 | 79.33 | 79.49 | 155,873 | +0.15(+0.19%) |
Jan 27, 2016 | 79.26 | 79.36 | 79.18 | 79.33 | 188,812 | -0.04(-0.05%) |
Jan 26, 2016 | 79.18 | 79.43 | 79.08 | 79.37 | 365,976 | +0.11(+0.14%) |
Jan 25, 2016 | 79.17 | 79.27 | 79.09 | 79.26 | 128,197 | +0.17(+0.21%) |
Jan 22, 2016 | 78.76 | 79.09 | 78.76 | 79.09 | 132,711 | +0.27(+0.34%) |
Jan 21, 2016 | 79.42 | 79.42 | 78.78 | 78.82 | 490,060 | -0.11(-0.14%) |
Jan 20, 2016 | 79.27 | 79.33 | 78.93 | 78.94 | 522,523 | -0.20(-0.25%) |
Jan 19, 2016 | 79.57 | 79.57 | 79.06 | 79.14 | 521,523 | -0.50(-0.62%) |
Jan 15, 2016 | 79.73 | 79.63 | 79.63 | 79.63 | 675,371 | +0.17(+0.21%) |
Jan 14, 2016 | 79.47 | 79.60 | 79.37 | 79.46 | 2,109,434 | +0.05(+0.07%) |
Jan 13, 2016 | 79.20 | 79.59 | 79.20 | 79.41 | 165,003 | +0.02(+0.02%) |
Jan 12, 2016 | 79.12 | 79.53 | 79.06 | 79.40 | 306,366 | -0.03(-0.04%) |
Jan 11, 2016 | 79.34 | 79.52 | 79.27 | 79.43 | 373,265 | -0.13(-0.16%) |
Jan 08, 2016 | 79.39 | 79.71 | 79.38 | 79.56 | 129,614 | +0.09(+0.12%) |
Jan 07, 2016 | 79.47 | 79.66 | 79.42 | 79.46 | 138,629 | -0.18(-0.22%) |
Jan 06, 2016 | 79.43 | 79.65 | 79.40 | 79.64 | 199,823 | +0.22(+0.28%) |
Jan 05, 2016 | 79.27 | 79.46 | 79.17 | 79.42 | 140,573 | +0.14(+0.18%) |
Jan 04, 2016 | 79.34 | 79.48 | 79.17 | 79.27 | 225,257 | -0.12(-0.15%) |
Dec 31, 2015 | 79.13 | 79.40 | 79.40 | 79.40 | 267,785 | +0.14(+0.17%) |
Dec 30, 2015 | 79.27 | 79.35 | 79.19 | 79.26 | 367,323 | +0.12(+0.15%) |
Dec 29, 2015 | 79.48 | 79.57 | 79.14 | 79.14 | 428,310 | -0.31(-0.39%) |
Dec 28, 2015 | 79.22 | 79.49 | 79.22 | 79.45 | 257,972 | -0.11(-0.14%) |
Dec 24, 2015 | 79.36 | 79.56 | 79.56 | 79.56 | 95,413 | +0.13(+0.16%) |
Dec 23, 2015 | 79.18 | 79.44 | 79.09 | 79.43 | 283,297 | +0.05(+0.06%) |
Dec 22, 2015 | 79.31 | 79.49 | 79.22 | 79.39 | 522,653 | -0.06(-0.08%) |
Dec 21, 2015 | 79.43 | 79.49 | 79.35 | 79.45 | 190,425 | +0.02(+0.03%) |
Dec 18, 2015 | 79.28 | 79.47 | 79.25 | 79.43 | 169,384 | +0.18(+0.23%) |
Dec 17, 2015 | 78.92 | 79.32 | 78.92 | 79.25 | 147,360 | +0.28(+0.35%) |
Dec 16, 2015 | 79.12 | 79.12 | 78.84 | 78.97 | 312,101 | -0.09(-0.11%) |
Dec 15, 2015 | 79.18 | 79.35 | 79.03 | 79.06 | 303,649 | -0.31(-0.39%) |
Dec 14, 2015 | 79.64 | 79.76 | 79.35 | 79.37 | 455,574 | -0.54(-0.68%) |
Dec 11, 2015 | 79.73 | 80.01 | 79.58 | 79.91 | 334,152 | +0.27(+0.34%) |
Dec 10, 2015 | 79.56 | 79.68 | 79.37 | 79.64 | 409,168 | +0.10(+0.13%) |
Dec 09, 2015 | 79.38 | 79.59 | 79.35 | 79.54 | 200,144 | -0.04(-0.05%) |
Dec 08, 2015 | 79.69 | 79.72 | 79.51 | 79.58 | 92,496 | +0.10(+0.12%) |
Dec 07, 2015 | 79.49 | 79.72 | 79.38 | 79.48 | 350,123 | +0.02(+0.03%) |
Dec 04, 2015 | 79.24 | 79.46 | 79.24 | 79.46 | 273,558 | +0.29(+0.37%) |
Dec 03, 2015 | 79.21 | 79.43 | 79.12 | 79.16 | 362,679 | -0.46(-0.58%) |
Dec 02, 2015 | 79.52 | 79.75 | 79.49 | 79.62 | 242,967 | +0.01(+0.01%) |