Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 61.13 | 61.60 | 60.77 | 61.45 | 797,597 | +0.33(+0.53%) |
Feb 26, 2016 | 60.81 | 61.58 | 60.43 | 61.12 | 557,985 | +0.19(+0.31%) |
Feb 25, 2016 | 59.54 | 61.06 | 59.54 | 60.94 | 611,993 | +1.71(+2.88%) |
Feb 24, 2016 | 58.78 | 59.38 | 58.41 | 59.23 | 285,720 | +0.00(+0.00%) |
Feb 23, 2016 | 58.94 | 59.78 | 57.85 | 59.23 | 469,903 | +0.00(+0.00%) |
Feb 22, 2016 | 58.79 | 59.41 | 58.73 | 59.23 | 353,046 | +1.03(+1.77%) |
Feb 19, 2016 | 57.69 | 58.72 | 57.51 | 58.20 | 345,542 | +0.16(+0.28%) |
Feb 18, 2016 | 57.79 | 58.75 | 57.17 | 58.03 | 736,413 | +0.33(+0.57%) |
Feb 17, 2016 | 57.52 | 58.63 | 57.45 | 57.71 | 429,853 | +0.26(+0.46%) |
Feb 16, 2016 | 56.15 | 57.75 | 55.86 | 57.44 | 692,260 | +1.67(+2.99%) |
Feb 12, 2016 | 56.42 | 55.78 | 55.78 | 55.78 | 565,002 | +0.16(+0.28%) |
Feb 11, 2016 | 56.09 | 56.29 | 55.37 | 55.62 | 917,739 | -0.93(-1.65%) |
Feb 10, 2016 | 56.26 | 56.93 | 55.84 | 56.55 | 581,344 | +0.58(+1.04%) |
Feb 09, 2016 | 57.34 | 57.58 | 55.95 | 55.97 | 609,419 | -1.95(-3.36%) |
Feb 08, 2016 | 59.12 | 59.18 | 57.22 | 57.92 | 504,401 | -1.51(-2.53%) |
Feb 05, 2016 | 59.44 | 59.94 | 59.14 | 59.42 | 766,358 | -0.28(-0.47%) |
Feb 04, 2016 | 59.04 | 60.62 | 58.91 | 59.70 | 570,670 | +0.55(+0.93%) |
Feb 03, 2016 | 59.45 | 59.69 | 58.39 | 59.15 | 612,459 | -0.05(-0.08%) |
Feb 02, 2016 | 61.25 | 62.00 | 59.16 | 59.20 | 766,013 | -1.47(-2.42%) |
Feb 01, 2016 | 60.76 | 61.78 | 60.59 | 60.67 | 920,326 | -0.80(-1.30%) |
Jan 29, 2016 | 60.98 | 61.80 | 60.29 | 61.47 | 1,105,280 | +1.18(+1.96%) |
Jan 28, 2016 | 60.74 | 61.34 | 59.87 | 60.29 | 895,468 | -0.12(-0.21%) |
Jan 27, 2016 | 60.79 | 61.16 | 60.15 | 60.41 | 498,411 | -0.66(-1.08%) |
Jan 26, 2016 | 60.33 | 61.34 | 60.33 | 61.07 | 787,190 | +0.93(+1.55%) |
Jan 25, 2016 | 60.75 | 61.64 | 60.05 | 60.14 | 537,464 | -0.64(-1.06%) |
Jan 22, 2016 | 60.01 | 60.94 | 59.89 | 60.78 | 581,095 | +1.46(+2.46%) |
Jan 21, 2016 | 59.73 | 60.27 | 59.23 | 59.32 | 970,294 | -0.02(-0.04%) |
Jan 20, 2016 | 61.64 | 61.71 | 58.19 | 59.35 | 1,149,464 | -3.04(-4.88%) |
Jan 19, 2016 | 69.03 | 64.24 | 62.10 | 62.39 | 943,949 | +0.16(+0.26%) |
Jan 15, 2016 | 62.04 | 62.23 | 62.23 | 62.23 | 939,867 | -0.66(-1.05%) |
Jan 14, 2016 | 63.23 | 63.55 | 62.28 | 62.89 | 846,607 | -0.21(-0.33%) |
Jan 13, 2016 | 64.98 | 65.27 | 63.00 | 63.10 | 620,712 | -1.75(-2.71%) |
Jan 12, 2016 | 65.98 | 65.98 | 64.47 | 64.85 | 766,625 | -0.75(-1.14%) |
Jan 11, 2016 | 66.41 | 66.87 | 65.54 | 65.60 | 968,752 | -0.83(-1.25%) |
Jan 08, 2016 | 67.64 | 68.02 | 66.38 | 66.43 | 456,146 | -0.92(-1.37%) |
Jan 07, 2016 | 68.38 | 68.95 | 67.35 | 67.35 | 456,880 | -2.31(-3.31%) |
Jan 06, 2016 | 69.64 | 70.28 | 69.31 | 69.66 | 252,148 | -0.47(-0.68%) |
Jan 05, 2016 | 69.17 | 70.43 | 69.19 | 70.13 | 275,217 | +0.95(+1.38%) |
Jan 04, 2016 | 69.61 | 69.64 | 68.67 | 69.17 | 673,450 | -0.97(-1.38%) |
Dec 31, 2015 | 70.99 | 70.14 | 70.14 | 70.14 | 497,372 | -0.80(-1.13%) |
Dec 30, 2015 | 71.35 | 71.67 | 70.79 | 70.94 | 221,670 | -0.47(-0.66%) |
Dec 29, 2015 | 70.96 | 72.00 | 70.80 | 71.42 | 470,879 | +0.78(+1.11%) |
Dec 28, 2015 | 69.92 | 70.68 | 69.64 | 70.63 | 274,673 | +0.60(+0.86%) |
Dec 24, 2015 | 70.24 | 70.03 | 70.03 | 70.03 | 123,024 | -0.15(-0.22%) |
Dec 23, 2015 | 70.24 | 70.42 | 69.78 | 70.19 | 277,929 | +0.18(+0.25%) |
Dec 22, 2015 | 70.41 | 70.62 | 69.93 | 70.01 | 472,130 | -0.22(-0.32%) |
Dec 21, 2015 | 70.19 | 70.24 | 69.63 | 70.23 | 984,782 | +0.57(+0.82%) |
Dec 18, 2015 | 70.03 | 70.11 | 68.89 | 69.66 | 789,229 | -0.28(-0.40%) |
Dec 17, 2015 | 70.16 | 70.83 | 69.77 | 69.94 | 718,667 | -0.08(-0.11%) |
Dec 16, 2015 | 69.29 | 70.21 | 69.14 | 70.02 | 449,453 | +1.01(+1.46%) |
Dec 15, 2015 | 68.69 | 69.48 | 68.36 | 69.01 | 598,452 | +0.71(+1.04%) |
Dec 14, 2015 | 68.16 | 68.50 | 67.49 | 68.30 | 639,724 | -0.02(-0.02%) |
Dec 11, 2015 | 68.02 | 68.57 | 67.80 | 68.32 | 560,689 | +0.03(+0.05%) |
Dec 10, 2015 | 68.72 | 69.02 | 68.11 | 68.29 | 541,756 | -0.40(-0.58%) |
Dec 09, 2015 | 69.26 | 69.86 | 68.39 | 68.69 | 385,727 | -0.92(-1.33%) |
Dec 08, 2015 | 69.28 | 69.85 | 68.93 | 69.61 | 629,006 | +0.31(+0.44%) |
Dec 07, 2015 | 69.79 | 69.95 | 69.00 | 69.30 | 403,420 | -0.58(-0.84%) |
Dec 04, 2015 | 68.95 | 70.15 | 68.95 | 69.89 | 613,687 | +1.12(+1.62%) |
Dec 03, 2015 | 69.92 | 70.49 | 68.55 | 68.77 | 445,745 | -1.29(-1.85%) |
Dec 02, 2015 | 71.39 | 71.59 | 69.91 | 70.06 | 490,788 | -1.56(-2.18%) |