Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 70.28 | 73.71 | 70.02 | 71.87 | 3,395,259 | +1.62(+2.31%) |
Feb 26, 2016 | 72.25 | 73.37 | 69.88 | 70.25 | 3,541,729 | -2.00(-2.77%) |
Feb 25, 2016 | 69.33 | 72.52 | 68.54 | 72.25 | 5,104,346 | +2.80(+4.03%) |
Feb 24, 2016 | 63.96 | 70.57 | 63.95 | 69.45 | 7,955,401 | +7.66(+12.40%) |
Feb 23, 2016 | 63.80 | 64.56 | 61.27 | 61.79 | 3,244,686 | -2.44(-3.80%) |
Feb 22, 2016 | 63.56 | 65.56 | 63.45 | 64.23 | 2,374,449 | +1.47(+2.34%) |
Feb 19, 2016 | 63.03 | 63.50 | 61.44 | 62.76 | 1,721,566 | -0.78(-1.23%) |
Feb 18, 2016 | 64.29 | 64.83 | 62.52 | 63.54 | 1,803,568 | +0.07(+0.11%) |
Feb 17, 2016 | 63.70 | 64.19 | 62.17 | 63.47 | 2,212,410 | +0.42(+0.67%) |
Feb 16, 2016 | 61.98 | 63.31 | 61.66 | 63.05 | 1,648,725 | +2.06(+3.38%) |
Feb 12, 2016 | 62.30 | 60.99 | 60.99 | 60.99 | 2,939,900 | -0.37(-0.60%) |
Feb 11, 2016 | 63.00 | 64.07 | 60.10 | 61.36 | 3,051,960 | -3.05(-4.74%) |
Feb 10, 2016 | 64.66 | 65.72 | 63.79 | 64.41 | 2,386,178 | -2.07(-3.11%) |
Feb 09, 2016 | 63.03 | 66.85 | 62.54 | 66.48 | 2,388,264 | +2.30(+3.58%) |
Feb 08, 2016 | 63.50 | 65.07 | 62.96 | 64.18 | 2,133,231 | -0.89(-1.37%) |
Feb 05, 2016 | 66.71 | 66.88 | 64.86 | 65.07 | 1,656,908 | -2.13(-3.17%) |
Feb 04, 2016 | 66.39 | 68.49 | 66.05 | 67.20 | 1,672,840 | +0.71(+1.07%) |
Feb 03, 2016 | 66.94 | 67.15 | 64.10 | 66.49 | 1,759,878 | +0.36(+0.54%) |
Feb 02, 2016 | 68.05 | 68.74 | 65.62 | 66.13 | 1,967,459 | -3.00(-4.34%) |
Feb 01, 2016 | 68.10 | 69.77 | 66.74 | 69.13 | 1,963,394 | +0.47(+0.68%) |
Jan 29, 2016 | 65.92 | 68.70 | 65.80 | 68.66 | 2,328,829 | +2.78(+4.22%) |
Jan 28, 2016 | 66.85 | 67.43 | 64.18 | 65.88 | 2,228,212 | +0.24(+0.37%) |
Jan 27, 2016 | 66.93 | 67.73 | 65.22 | 65.64 | 1,892,134 | -1.76(-2.61%) |
Jan 26, 2016 | 64.76 | 67.60 | 64.44 | 67.40 | 1,920,522 | +3.26(+5.08%) |
Jan 25, 2016 | 66.56 | 66.59 | 63.93 | 64.14 | 1,865,781 | -2.30(-3.46%) |
Jan 22, 2016 | 65.10 | 66.94 | 64.29 | 66.44 | 3,006,038 | +3.21(+5.08%) |
Jan 21, 2016 | 61.29 | 64.53 | 60.86 | 63.23 | 2,420,039 | +1.96(+3.20%) |
Jan 20, 2016 | 60.40 | 62.00 | 57.20 | 61.27 | 3,310,312 | -0.22(-0.36%) |
Jan 19, 2016 | 62.21 | 63.15 | 60.74 | 61.49 | 2,236,226 | +0.17(+0.28%) |
Jan 15, 2016 | 59.58 | 61.32 | 61.32 | 61.32 | 2,377,300 | -0.46(-0.74%) |
Jan 14, 2016 | 60.80 | 62.60 | 57.54 | 61.78 | 3,851,115 | +0.41(+0.67%) |
Jan 13, 2016 | 65.52 | 66.27 | 61.08 | 61.37 | 2,544,101 | -3.85(-5.90%) |
Jan 12, 2016 | 65.98 | 66.54 | 63.07 | 65.22 | 2,307,531 | -0.20(-0.31%) |
Jan 11, 2016 | 65.84 | 66.72 | 64.37 | 65.42 | 1,744,495 | -0.20(-0.30%) |
Jan 08, 2016 | 67.43 | 67.95 | 64.73 | 65.62 | 3,035,650 | -0.60(-0.91%) |
Jan 07, 2016 | 67.64 | 68.70 | 65.35 | 66.22 | 4,089,993 | -3.30(-4.75%) |
Jan 06, 2016 | 71.00 | 71.45 | 68.42 | 69.52 | 2,946,858 | -2.51(-3.48%) |
Jan 05, 2016 | 70.56 | 72.12 | 70.20 | 72.03 | 6,374,645 | +5.31(+7.96%) |
Jan 04, 2016 | 64.71 | 66.76 | 64.10 | 66.72 | 2,117,822 | +0.73(+1.11%) |
Dec 31, 2015 | 66.51 | 65.99 | 65.99 | 65.99 | 1,515,500 | -1.00(-1.49%) |
Dec 30, 2015 | 66.23 | 67.16 | 66.01 | 66.99 | 1,342,117 | +0.58(+0.87%) |
Dec 29, 2015 | 66.70 | 66.95 | 65.45 | 66.41 | 1,048,819 | +0.01(+0.02%) |
Dec 28, 2015 | 66.53 | 66.80 | 65.11 | 66.40 | 1,026,163 | -0.52(-0.78%) |
Dec 24, 2015 | 66.26 | 66.92 | 66.92 | 66.92 | 921,200 | +0.75(+1.13%) |
Dec 23, 2015 | 65.49 | 66.52 | 65.35 | 66.17 | 1,334,893 | +1.18(+1.82%) |
Dec 22, 2015 | 65.47 | 65.63 | 63.73 | 64.99 | 1,870,407 | -0.75(-1.14%) |
Dec 21, 2015 | 64.65 | 66.15 | 64.50 | 65.74 | 2,778,412 | +2.33(+3.67%) |
Dec 18, 2015 | 63.84 | 65.34 | 63.29 | 63.41 | 3,311,472 | -1.07(-1.66%) |
Dec 17, 2015 | 66.50 | 66.65 | 64.03 | 64.48 | 3,323,451 | -1.14(-1.74%) |
Dec 16, 2015 | 63.52 | 66.35 | 63.40 | 65.62 | 7,204,379 | +5.79(+9.68%) |
Dec 15, 2015 | 58.86 | 60.35 | 58.12 | 59.83 | 4,589,610 | +1.42(+2.43%) |
Dec 14, 2015 | 55.79 | 58.48 | 55.04 | 58.41 | 3,443,446 | +3.15(+5.70%) |
Dec 11, 2015 | 53.95 | 56.60 | 53.50 | 55.26 | 3,212,044 | +0.91(+1.67%) |
Dec 10, 2015 | 54.32 | 55.39 | 52.51 | 54.35 | 7,515,573 | -4.50(-7.65%) |
Dec 09, 2015 | 59.46 | 61.92 | 58.42 | 58.85 | 3,153,493 | -0.22(-0.37%) |
Dec 08, 2015 | 58.43 | 59.25 | 56.96 | 59.07 | 2,753,281 | -0.25(-0.42%) |
Dec 07, 2015 | 59.29 | 59.59 | 58.22 | 59.32 | 1,852,124 | -0.52(-0.87%) |
Dec 04, 2015 | 59.06 | 60.01 | 58.49 | 59.84 | 1,538,900 | +0.38(+0.64%) |
Dec 03, 2015 | 60.00 | 62.05 | 58.66 | 59.46 | 2,700,502 | -0.21(-0.35%) |
Dec 02, 2015 | 58.06 | 60.32 | 57.95 | 59.67 | 3,719,886 | +1.49(+2.56%) |