BOND returned 2.8% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $72.43 | $72.53 | $72.26 | $72.52 | 631,296 |
December 29 2016 | $72.15 | $72.36 | $72.10 | $72.25 | 160,685 |
December 28 2016 | $71.95 | $72.12 | $71.80 | $72.10 | 317,965 |
December 27 2016 | $71.79 | $71.90 | $71.76 | $71.90 | 243,857 |
December 23 2016 | $71.82 | $71.90 | $71.76 | $71.90 | 280,762 |
December 22 2016 | $71.71 | $71.88 | $71.69 | $71.85 | 378,508 |
December 21 2016 | $71.65 | $71.81 | $71.61 | $71.79 | 276,841 |
December 20 2016 | $71.59 | $71.80 | $71.54 | $71.66 | 320,276 |
December 19 2016 | $71.45 | $71.63 | $71.42 | $71.57 | 132,462 |
December 16 2016 | $71.33 | $71.52 | $71.31 | $71.34 | 155,678 |
December 15 2016 | $71.48 | $71.66 | $71.28 | $71.42 | 424,502 |
December 14 2016 | $71.99 | $72.12 | $71.61 | $71.72 | 297,470 |
December 13 2016 | $72.15 | $72.17 | $71.89 | $71.96 | 344,223 |
December 12 2016 | $71.78 | $71.94 | $71.74 | $71.88 | 268,719 |
December 09 2016 | $72.05 | $72.26 | $71.83 | $71.91 | 313,209 |
December 08 2016 | $72.16 | $72.18 | $72.03 | $72.10 | 175,114 |
December 07 2016 | $72.06 | $72.30 | $72.00 | $72.22 | 143,660 |
December 06 2016 | $71.83 | $71.97 | $71.82 | $71.89 | 195,630 |
December 05 2016 | $71.66 | $71.99 | $71.61 | $71.84 | 153,141 |
December 02 2016 | $71.60 | $71.86 | $71.60 | $71.73 | 273,724 |
December 01 2016 | $71.90 | $71.90 | $71.47 | $71.57 | 183,991 |
November 30 2016 | $71.87 | $72.17 | $71.80 | $71.97 | 159,739 |
November 29 2016 | $72.01 | $72.27 | $71.97 | $72.17 | 290,570 |
November 28 2016 | $71.80 | $72.00 | $71.80 | $71.99 | 166,838 |
November 25 2016 | $71.86 | $71.96 | $71.79 | $71.81 | 38,313 |