Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.45 | 66.02 | 64.78 | 64.90 | 74,060 | -0.55(-0.84%) |
Feb 26, 2016 | 65.38 | 66.02 | 64.75 | 65.45 | 52,369 | +0.41(+0.64%) |
Feb 25, 2016 | 65.57 | 65.57 | 64.50 | 65.04 | 26,732 | -0.03(-0.04%) |
Feb 24, 2016 | 64.05 | 65.30 | 63.52 | 65.07 | 44,649 | +0.58(+0.90%) |
Feb 23, 2016 | 64.77 | 65.32 | 64.36 | 64.49 | 47,528 | -0.06(-0.09%) |
Feb 22, 2016 | 66.19 | 66.77 | 64.50 | 64.54 | 68,018 | -1.00(-1.52%) |
Feb 19, 2016 | 64.85 | 65.70 | 64.23 | 65.54 | 147,998 | +0.64(+0.99%) |
Feb 18, 2016 | 64.74 | 65.88 | 64.61 | 64.89 | 81,906 | +0.06(+0.10%) |
Feb 17, 2016 | 63.93 | 65.00 | 63.93 | 64.83 | 74,541 | +1.20(+1.88%) |
Feb 16, 2016 | 63.56 | 64.84 | 63.17 | 63.63 | 51,217 | +0.72(+1.14%) |
Feb 12, 2016 | 61.94 | 62.91 | 62.91 | 62.91 | 54,151 | +1.60(+2.62%) |
Feb 11, 2016 | 61.42 | 62.22 | 60.54 | 61.31 | 90,791 | -0.83(-1.33%) |
Feb 10, 2016 | 62.48 | 63.44 | 61.42 | 62.14 | 59,751 | +0.12(+0.19%) |
Feb 09, 2016 | 61.23 | 62.70 | 61.23 | 62.02 | 62,066 | -0.02(-0.03%) |
Feb 08, 2016 | 61.29 | 62.25 | 60.60 | 62.03 | 83,905 | +0.30(+0.49%) |
Feb 05, 2016 | 62.40 | 62.64 | 61.44 | 61.73 | 108,172 | -0.67(-1.08%) |
Feb 04, 2016 | 60.51 | 63.02 | 60.51 | 62.40 | 87,813 | +1.35(+2.20%) |
Feb 03, 2016 | 64.28 | 64.28 | 60.26 | 61.06 | 128,711 | -2.86(-4.47%) |
Feb 02, 2016 | 66.19 | 66.66 | 63.75 | 63.92 | 128,807 | -2.74(-4.11%) |
Feb 01, 2016 | 66.13 | 67.13 | 65.01 | 66.66 | 60,990 | +0.25(+0.37%) |
Jan 29, 2016 | 64.95 | 66.86 | 64.95 | 66.41 | 137,733 | +2.00(+3.11%) |
Jan 28, 2016 | 65.10 | 65.18 | 64.02 | 64.41 | 48,854 | -0.06(-0.10%) |
Jan 27, 2016 | 65.50 | 65.92 | 64.24 | 64.47 | 48,848 | -1.05(-1.60%) |
Jan 26, 2016 | 64.28 | 66.06 | 64.16 | 65.52 | 80,881 | +1.41(+2.19%) |
Jan 25, 2016 | 64.16 | 65.34 | 63.54 | 64.11 | 91,223 | -0.72(-1.11%) |
Jan 22, 2016 | 64.85 | 65.28 | 64.06 | 64.83 | 150,983 | +0.53(+0.83%) |
Jan 21, 2016 | 65.26 | 66.49 | 63.76 | 64.29 | 80,758 | -1.06(-1.62%) |
Jan 20, 2016 | 65.24 | 66.35 | 63.41 | 65.35 | 120,372 | -0.39(-0.59%) |
Jan 19, 2016 | 67.61 | 67.62 | 65.22 | 65.74 | 80,735 | -1.16(-1.73%) |
Jan 15, 2016 | 66.18 | 66.90 | 66.90 | 66.90 | 111,794 | -0.99(-1.46%) |
Jan 14, 2016 | 68.15 | 68.47 | 66.91 | 67.89 | 89,173 | +0.34(+0.50%) |
Jan 13, 2016 | 69.86 | 70.90 | 67.20 | 67.55 | 97,476 | -2.31(-3.30%) |
Jan 12, 2016 | 70.68 | 70.68 | 68.42 | 69.86 | 127,520 | -0.06(-0.08%) |
Jan 11, 2016 | 70.75 | 70.87 | 69.20 | 69.91 | 96,735 | -0.29(-0.41%) |
Jan 08, 2016 | 71.45 | 72.29 | 70.03 | 70.20 | 141,790 | -1.64(-2.28%) |
Jan 07, 2016 | 72.41 | 73.24 | 71.64 | 71.83 | 133,862 | -1.82(-2.47%) |
Jan 06, 2016 | 73.69 | 74.69 | 73.19 | 73.66 | 59,680 | -1.15(-1.54%) |
Jan 05, 2016 | 74.82 | 75.82 | 73.89 | 74.81 | 93,293 | -0.01(-0.01%) |
Jan 04, 2016 | 75.38 | 75.39 | 73.51 | 74.81 | 95,220 | -1.65(-2.15%) |
Dec 31, 2015 | 77.58 | 76.46 | 76.46 | 76.46 | 105,704 | -1.09(-1.40%) |
Dec 30, 2015 | 78.50 | 78.92 | 77.43 | 77.55 | 58,918 | -1.12(-1.43%) |
Dec 29, 2015 | 77.99 | 79.14 | 77.20 | 78.67 | 82,471 | +1.04(+1.34%) |
Dec 28, 2015 | 76.44 | 77.89 | 75.01 | 77.63 | 79,238 | +1.26(+1.65%) |
Dec 24, 2015 | 77.03 | 76.37 | 76.37 | 76.37 | 47,088 | -0.19(-0.25%) |
Dec 23, 2015 | 77.30 | 77.78 | 76.30 | 76.56 | 78,038 | -0.43(-0.56%) |
Dec 22, 2015 | 75.39 | 77.63 | 75.37 | 76.99 | 75,523 | +1.56(+2.07%) |
Dec 21, 2015 | 74.92 | 75.49 | 74.46 | 75.43 | 99,103 | +1.32(+1.79%) |
Dec 18, 2015 | 73.72 | 74.75 | 73.37 | 74.11 | 148,433 | +0.15(+0.20%) |
Dec 17, 2015 | 74.68 | 74.77 | 73.74 | 73.96 | 69,410 | -0.86(-1.14%) |
Dec 16, 2015 | 75.46 | 75.47 | 73.99 | 74.81 | 41,758 | -0.11(-0.15%) |
Dec 15, 2015 | 75.29 | 76.06 | 74.39 | 74.92 | 72,063 | +0.06(+0.07%) |
Dec 14, 2015 | 74.12 | 75.12 | 73.45 | 74.87 | 111,806 | +0.92(+1.24%) |
Dec 11, 2015 | 72.69 | 74.50 | 72.01 | 73.95 | 129,064 | +0.04(+0.05%) |
Dec 10, 2015 | 74.88 | 75.39 | 73.35 | 73.91 | 110,063 | -0.90(-1.20%) |
Dec 09, 2015 | 75.74 | 76.26 | 74.20 | 74.81 | 92,455 | -0.97(-1.27%) |
Dec 08, 2015 | 77.37 | 77.71 | 75.32 | 75.78 | 122,426 | -2.38(-3.05%) |
Dec 07, 2015 | 79.54 | 79.97 | 77.38 | 78.16 | 86,579 | -1.71(-2.14%) |
Dec 04, 2015 | 79.85 | 81.78 | 79.38 | 79.87 | 142,451 | -0.03(-0.03%) |
Dec 03, 2015 | 82.24 | 82.35 | 79.17 | 79.90 | 70,472 | -1.89(-2.30%) |
Dec 02, 2015 | 82.10 | 83.15 | 80.51 | 81.78 | 125,653 | -0.50(-0.60%) |