Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 70.39 | 70.92 | 69.35 | 70.15 | 122,133 | +0.03(+0.04%) |
Feb 26, 2016 | 71.30 | 71.53 | 69.89 | 70.12 | 131,715 | -0.73(-1.03%) |
Feb 25, 2016 | 71.00 | 71.59 | 70.15 | 70.85 | 165,315 | +0.11(+0.15%) |
Feb 24, 2016 | 69.47 | 71.01 | 68.59 | 70.74 | 105,415 | +0.84(+1.19%) |
Feb 23, 2016 | 70.75 | 71.17 | 69.87 | 69.90 | 96,144 | -0.94(-1.33%) |
Feb 22, 2016 | 71.12 | 71.12 | 69.47 | 70.85 | 134,523 | +0.56(+0.80%) |
Feb 19, 2016 | 69.07 | 70.99 | 68.56 | 70.28 | 141,939 | +1.09(+1.57%) |
Feb 18, 2016 | 69.82 | 70.81 | 69.00 | 69.19 | 131,353 | -0.78(-1.12%) |
Feb 17, 2016 | 70.06 | 71.27 | 68.96 | 69.97 | 183,593 | +0.28(+0.40%) |
Feb 16, 2016 | 69.41 | 70.93 | 67.22 | 69.69 | 136,320 | +0.96(+1.40%) |
Feb 12, 2016 | 68.33 | 68.73 | 68.73 | 68.73 | 163,119 | +1.31(+1.94%) |
Feb 11, 2016 | 64.86 | 67.69 | 64.86 | 67.42 | 171,760 | +1.59(+2.41%) |
Feb 10, 2016 | 68.99 | 69.05 | 65.64 | 65.83 | 141,251 | -2.64(-3.86%) |
Feb 09, 2016 | 66.62 | 69.24 | 66.62 | 68.48 | 229,186 | +0.90(+1.34%) |
Feb 08, 2016 | 64.48 | 68.36 | 64.31 | 67.57 | 263,280 | +2.19(+3.34%) |
Feb 05, 2016 | 65.44 | 67.86 | 64.18 | 65.38 | 255,585 | -0.09(-0.14%) |
Feb 04, 2016 | 63.13 | 65.52 | 61.91 | 65.48 | 253,437 | +2.11(+3.34%) |
Feb 03, 2016 | 65.00 | 65.55 | 63.12 | 63.36 | 130,126 | -1.24(-1.92%) |
Feb 02, 2016 | 65.57 | 66.15 | 64.12 | 64.60 | 148,600 | -1.34(-2.03%) |
Feb 01, 2016 | 68.66 | 69.01 | 65.75 | 65.94 | 180,876 | -3.25(-4.70%) |
Jan 29, 2016 | 67.22 | 69.29 | 67.22 | 69.19 | 161,792 | +2.02(+3.00%) |
Jan 28, 2016 | 67.27 | 68.31 | 66.78 | 67.17 | 124,832 | +0.38(+0.57%) |
Jan 27, 2016 | 66.32 | 68.22 | 65.98 | 66.79 | 164,746 | +0.02(+0.03%) |
Jan 26, 2016 | 65.20 | 67.21 | 65.20 | 66.78 | 116,322 | +1.57(+2.41%) |
Jan 25, 2016 | 66.11 | 66.11 | 65.10 | 65.20 | 156,297 | -1.16(-1.74%) |
Jan 22, 2016 | 65.85 | 66.43 | 64.08 | 66.36 | 191,248 | +1.48(+2.28%) |
Jan 21, 2016 | 63.99 | 65.30 | 63.21 | 64.88 | 226,563 | +1.13(+1.77%) |
Jan 20, 2016 | 63.76 | 64.16 | 61.97 | 63.75 | 166,432 | -1.00(-1.55%) |
Jan 19, 2016 | 66.76 | 67.56 | 63.94 | 64.75 | 132,557 | -1.43(-2.16%) |
Jan 15, 2016 | 66.90 | 66.18 | 66.18 | 66.18 | 136,213 | -2.42(-3.53%) |
Jan 14, 2016 | 68.62 | 69.86 | 67.87 | 68.60 | 160,078 | +0.36(+0.53%) |
Jan 13, 2016 | 68.76 | 70.32 | 68.07 | 68.24 | 217,189 | -0.68(-0.98%) |
Jan 12, 2016 | 68.65 | 69.12 | 67.78 | 68.92 | 225,682 | +0.52(+0.75%) |
Jan 11, 2016 | 68.06 | 68.84 | 67.07 | 68.40 | 222,643 | +0.35(+0.52%) |
Jan 08, 2016 | 67.47 | 69.55 | 65.38 | 68.05 | 580,232 | -2.61(-3.70%) |
Jan 07, 2016 | 71.13 | 72.19 | 69.15 | 70.66 | 218,600 | -1.53(-2.12%) |
Jan 06, 2016 | 72.09 | 72.98 | 71.24 | 72.19 | 172,969 | -0.87(-1.19%) |
Jan 05, 2016 | 72.97 | 73.57 | 72.03 | 73.06 | 128,847 | +0.34(+0.47%) |
Jan 04, 2016 | 73.59 | 74.47 | 71.95 | 72.71 | 163,843 | -2.29(-3.05%) |
Dec 31, 2015 | 75.03 | 75.00 | 75.00 | 75.00 | 124,594 | -0.49(-0.65%) |
Dec 30, 2015 | 75.45 | 76.01 | 74.96 | 75.49 | 87,483 | +0.09(+0.12%) |
Dec 29, 2015 | 76.85 | 77.32 | 74.76 | 75.40 | 164,987 | -1.18(-1.55%) |
Dec 28, 2015 | 76.45 | 76.97 | 76.11 | 76.58 | 92,565 | -0.04(-0.05%) |
Dec 24, 2015 | 76.55 | 76.62 | 76.62 | 76.62 | 75,022 | +0.06(+0.08%) |
Dec 23, 2015 | 76.52 | 78.60 | 75.76 | 76.55 | 223,064 | +0.38(+0.50%) |
Dec 22, 2015 | 76.28 | 77.07 | 75.54 | 76.18 | 126,445 | +0.29(+0.38%) |
Dec 21, 2015 | 73.78 | 75.94 | 73.64 | 75.89 | 105,732 | +2.26(+3.07%) |
Dec 18, 2015 | 74.64 | 75.12 | 73.27 | 73.63 | 195,796 | -1.45(-1.93%) |
Dec 17, 2015 | 77.68 | 77.81 | 74.83 | 75.07 | 137,297 | -2.19(-2.83%) |
Dec 16, 2015 | 77.08 | 77.69 | 76.74 | 77.26 | 117,367 | +0.31(+0.40%) |
Dec 15, 2015 | 77.34 | 80.43 | 76.47 | 76.95 | 441,228 | +0.11(+0.14%) |
Dec 14, 2015 | 77.20 | 78.30 | 75.38 | 76.84 | 148,213 | -0.33(-0.42%) |
Dec 11, 2015 | 78.28 | 79.12 | 76.93 | 77.17 | 172,450 | -2.17(-2.73%) |
Dec 10, 2015 | 79.69 | 80.59 | 78.99 | 79.34 | 158,106 | -0.22(-0.27%) |
Dec 09, 2015 | 80.11 | 80.76 | 79.22 | 79.56 | 265,801 | -0.95(-1.18%) |
Dec 08, 2015 | 79.24 | 80.73 | 79.16 | 80.50 | 173,466 | +0.61(+0.77%) |
Dec 07, 2015 | 83.87 | 83.87 | 79.53 | 79.89 | 326,651 | -4.02(-4.79%) |
Dec 04, 2015 | 84.23 | 84.98 | 82.94 | 83.91 | 297,963 | -0.22(-0.26%) |
Dec 03, 2015 | 84.37 | 85.49 | 83.81 | 84.13 | 186,832 | +0.02(+0.02%) |
Dec 02, 2015 | 84.67 | 85.70 | 83.70 | 84.11 | 166,201 | -0.66(-0.78%) |