BOND returned 2.8% in 2016.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $73.06 | $73.16 | $72.89 | $73.15 | 631,296 |
December 29 2016 | $72.78 | $72.99 | $72.73 | $72.88 | 160,685 |
December 28 2016 | $72.58 | $72.74 | $72.42 | $72.73 | 317,965 |
December 27 2016 | $72.42 | $72.53 | $72.38 | $72.53 | 243,857 |
December 23 2016 | $72.45 | $72.53 | $72.39 | $72.53 | 280,762 |
December 22 2016 | $72.33 | $72.51 | $72.31 | $72.48 | 378,508 |
December 21 2016 | $72.27 | $72.44 | $72.23 | $72.41 | 276,841 |
December 20 2016 | $72.22 | $72.42 | $72.17 | $72.28 | 320,276 |
December 19 2016 | $72.07 | $72.25 | $72.04 | $72.19 | 132,462 |
December 16 2016 | $71.95 | $72.14 | $71.94 | $71.96 | 155,678 |
December 15 2016 | $72.10 | $72.28 | $71.90 | $72.04 | 424,502 |
December 14 2016 | $72.62 | $72.75 | $72.24 | $72.35 | 297,470 |
December 13 2016 | $72.77 | $72.80 | $72.52 | $72.58 | 344,223 |
December 12 2016 | $72.40 | $72.56 | $72.37 | $72.50 | 268,719 |
December 09 2016 | $72.68 | $72.89 | $72.46 | $72.54 | 313,209 |
December 08 2016 | $72.79 | $72.81 | $72.66 | $72.72 | 175,114 |
December 07 2016 | $72.69 | $72.93 | $72.63 | $72.85 | 143,660 |
December 06 2016 | $72.45 | $72.59 | $72.45 | $72.52 | 195,630 |
December 05 2016 | $72.28 | $72.61 | $72.24 | $72.47 | 153,141 |
December 02 2016 | $72.22 | $72.49 | $72.22 | $72.35 | 273,724 |
December 01 2016 | $72.52 | $72.52 | $72.10 | $72.19 | 183,991 |
November 30 2016 | $72.49 | $72.80 | $72.42 | $72.59 | 159,739 |
November 29 2016 | $72.63 | $72.90 | $72.60 | $72.80 | 290,570 |
November 28 2016 | $72.42 | $72.63 | $72.42 | $72.62 | 166,838 |
November 25 2016 | $72.49 | $72.58 | $72.42 | $72.44 | 38,313 |