Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 63.81 | 63.98 | 63.19 | 63.37 | 174,530 | -0.53(-0.83%) |
Feb 26, 2016 | 64.66 | 64.78 | 63.48 | 63.90 | 194,422 | -0.65(-1.01%) |
Feb 25, 2016 | 64.00 | 64.88 | 63.69 | 64.55 | 112,102 | +0.83(+1.30%) |
Feb 24, 2016 | 62.37 | 64.19 | 61.96 | 63.72 | 155,687 | +0.64(+1.01%) |
Feb 23, 2016 | 63.39 | 63.56 | 62.53 | 63.08 | 137,704 | -0.79(-1.24%) |
Feb 22, 2016 | 64.63 | 64.96 | 63.51 | 63.87 | 143,975 | -0.31(-0.48%) |
Feb 19, 2016 | 63.23 | 64.90 | 62.96 | 64.18 | 283,235 | +0.89(+1.41%) |
Feb 18, 2016 | 64.54 | 64.76 | 63.14 | 63.29 | 142,561 | -1.32(-2.04%) |
Feb 17, 2016 | 64.55 | 64.97 | 63.96 | 64.61 | 315,309 | +0.43(+0.67%) |
Feb 16, 2016 | 63.01 | 64.95 | 62.69 | 64.18 | 346,237 | +1.52(+2.43%) |
Feb 12, 2016 | 63.44 | 62.66 | 62.66 | 62.66 | 228,100 | -0.35(-0.56%) |
Feb 11, 2016 | 61.48 | 63.50 | 61.33 | 63.01 | 347,813 | +0.95(+1.53%) |
Feb 10, 2016 | 62.16 | 63.68 | 61.59 | 62.06 | 455,198 | +0.22(+0.36%) |
Feb 09, 2016 | 62.94 | 66.19 | 60.73 | 61.84 | 681,752 | -0.46(-0.74%) |
Feb 08, 2016 | 63.82 | 64.32 | 61.54 | 62.30 | 688,830 | -1.73(-2.70%) |
Feb 05, 2016 | 66.03 | 66.80 | 63.90 | 64.03 | 439,906 | -2.21(-3.34%) |
Feb 04, 2016 | 67.58 | 67.83 | 65.77 | 66.24 | 196,753 | -1.68(-2.47%) |
Feb 03, 2016 | 69.60 | 69.60 | 66.88 | 67.92 | 220,186 | -0.52(-0.76%) |
Feb 02, 2016 | 69.06 | 69.86 | 67.97 | 68.44 | 267,156 | -1.18(-1.69%) |
Feb 01, 2016 | 70.21 | 70.59 | 69.04 | 69.62 | 234,548 | -0.55(-0.78%) |
Jan 29, 2016 | 66.58 | 70.25 | 66.30 | 70.17 | 442,895 | +3.90(+5.89%) |
Jan 28, 2016 | 66.60 | 67.36 | 65.92 | 66.27 | 175,054 | +0.25(+0.38%) |
Jan 27, 2016 | 65.92 | 67.40 | 65.62 | 66.02 | 192,711 | -0.19(-0.29%) |
Jan 26, 2016 | 66.67 | 66.89 | 65.31 | 66.21 | 208,837 | -0.29(-0.44%) |
Jan 25, 2016 | 66.58 | 66.76 | 65.53 | 66.50 | 245,978 | -0.04(-0.06%) |
Jan 22, 2016 | 64.57 | 66.56 | 64.53 | 66.54 | 286,487 | +2.57(+4.02%) |
Jan 21, 2016 | 64.66 | 64.75 | 63.57 | 63.97 | 247,394 | -0.54(-0.84%) |
Jan 20, 2016 | 62.34 | 65.01 | 62.34 | 64.51 | 411,502 | +1.05(+1.65%) |
Jan 19, 2016 | 63.53 | 64.18 | 62.99 | 63.46 | 224,947 | +0.27(+0.43%) |
Jan 15, 2016 | 62.34 | 63.19 | 63.19 | 63.19 | 304,800 | -0.41(-0.64%) |
Jan 14, 2016 | 60.77 | 63.78 | 60.77 | 63.60 | 278,555 | +3.01(+4.97%) |
Jan 13, 2016 | 62.21 | 62.41 | 60.18 | 60.59 | 163,366 | -1.62(-2.60%) |
Jan 12, 2016 | 63.38 | 63.38 | 61.90 | 62.21 | 238,698 | -0.62(-0.99%) |
Jan 11, 2016 | 62.28 | 63.23 | 61.99 | 62.83 | 154,142 | +0.95(+1.54%) |
Jan 08, 2016 | 62.78 | 62.93 | 61.72 | 61.88 | 220,702 | -0.64(-1.02%) |
Jan 07, 2016 | 64.02 | 64.17 | 62.34 | 62.52 | 157,671 | -2.34(-3.61%) |
Jan 06, 2016 | 64.58 | 66.07 | 64.56 | 64.86 | 168,108 | -0.39(-0.60%) |
Jan 05, 2016 | 64.91 | 65.89 | 64.63 | 65.25 | 150,553 | +0.49(+0.76%) |
Jan 04, 2016 | 65.60 | 65.75 | 64.51 | 64.76 | 265,979 | -2.04(-3.05%) |
Dec 31, 2015 | 67.26 | 66.80 | 66.80 | 66.80 | 244,000 | -0.78(-1.15%) |
Dec 30, 2015 | 68.20 | 68.69 | 67.51 | 67.58 | 123,966 | -0.79(-1.16%) |
Dec 29, 2015 | 67.63 | 68.69 | 67.27 | 68.37 | 200,311 | +1.05(+1.56%) |
Dec 28, 2015 | 66.47 | 67.45 | 66.14 | 67.32 | 127,342 | +0.52(+0.78%) |
Dec 24, 2015 | 67.40 | 66.80 | 66.80 | 66.80 | 131,000 | -0.15(-0.22%) |
Dec 23, 2015 | 63.38 | 67.20 | 63.38 | 66.95 | 274,868 | +3.76(+5.95%) |
Dec 22, 2015 | 63.67 | 63.67 | 62.99 | 63.19 | 197,133 | -0.26(-0.41%) |
Dec 21, 2015 | 63.79 | 64.19 | 63.00 | 63.45 | 197,252 | -0.01(-0.02%) |
Dec 18, 2015 | 64.43 | 64.43 | 62.88 | 63.46 | 374,324 | -1.30(-2.01%) |
Dec 17, 2015 | 65.52 | 65.68 | 64.67 | 64.76 | 143,284 | -0.53(-0.81%) |
Dec 16, 2015 | 64.68 | 65.62 | 63.93 | 65.29 | 190,916 | +0.97(+1.51%) |
Dec 15, 2015 | 64.60 | 65.23 | 64.11 | 64.32 | 197,582 | +0.08(+0.12%) |
Dec 14, 2015 | 63.88 | 64.65 | 63.55 | 64.24 | 170,395 | +0.09(+0.14%) |
Dec 11, 2015 | 64.36 | 65.37 | 63.80 | 64.15 | 101,536 | -1.23(-1.88%) |
Dec 10, 2015 | 64.72 | 66.05 | 64.26 | 65.38 | 131,201 | +0.61(+0.94%) |
Dec 09, 2015 | 65.03 | 65.17 | 63.97 | 64.77 | 131,189 | -0.51(-0.78%) |
Dec 08, 2015 | 65.34 | 65.80 | 64.86 | 65.28 | 77,473 | -0.35(-0.53%) |
Dec 07, 2015 | 66.09 | 66.12 | 65.29 | 65.63 | 154,634 | -0.46(-0.70%) |
Dec 04, 2015 | 65.38 | 66.13 | 65.04 | 66.09 | 176,362 | +0.71(+1.09%) |
Dec 03, 2015 | 66.18 | 66.63 | 65.14 | 65.38 | 236,016 | -0.58(-0.88%) |
Dec 02, 2015 | 66.74 | 66.87 | 65.88 | 65.96 | 127,918 | -0.74(-1.11%) |