Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.41 | 63.85 | 62.29 | 62.36 | 1,042,773 | -0.45(-0.72%) |
Feb 26, 2016 | 62.92 | 63.15 | 62.29 | 62.81 | 857,851 | -0.60(-0.95%) |
Feb 25, 2016 | 62.24 | 63.48 | 61.55 | 63.42 | 868,446 | -0.05(-0.07%) |
Feb 24, 2016 | 61.19 | 63.50 | 61.19 | 63.47 | 916,524 | -0.41(-0.64%) |
Feb 23, 2016 | 64.29 | 64.83 | 63.41 | 63.88 | 903,294 | -1.85(-2.81%) |
Feb 22, 2016 | 63.98 | 65.74 | 63.98 | 65.73 | 744,267 | +1.90(+2.98%) |
Feb 19, 2016 | 63.43 | 63.96 | 63.38 | 63.82 | 445,806 | -0.55(-0.86%) |
Feb 18, 2016 | 64.53 | 65.39 | 64.00 | 64.38 | 597,114 | +1.03(+1.63%) |
Feb 17, 2016 | 62.24 | 63.95 | 62.24 | 63.34 | 879,875 | +1.43(+2.31%) |
Feb 16, 2016 | 60.35 | 62.17 | 59.77 | 61.91 | 1,042,189 | +0.76(+1.24%) |
Feb 12, 2016 | 59.91 | 61.15 | 61.15 | 61.15 | 779,573 | +2.10(+3.55%) |
Feb 11, 2016 | 58.42 | 60.15 | 58.16 | 59.06 | 1,003,550 | +0.68(+1.17%) |
Feb 10, 2016 | 58.10 | 59.64 | 58.02 | 58.37 | 781,248 | +1.17(+2.04%) |
Feb 09, 2016 | 56.15 | 57.44 | 55.67 | 57.21 | 1,289,838 | +0.74(+1.30%) |
Feb 08, 2016 | 56.60 | 56.74 | 55.73 | 56.47 | 1,132,650 | -1.86(-3.18%) |
Feb 05, 2016 | 58.99 | 59.41 | 57.90 | 58.33 | 1,228,612 | -0.85(-1.44%) |
Feb 04, 2016 | 57.66 | 59.26 | 57.18 | 59.18 | 1,335,663 | +1.81(+3.16%) |
Feb 03, 2016 | 59.40 | 59.40 | 56.38 | 57.37 | 2,234,517 | -1.27(-2.16%) |
Feb 02, 2016 | 61.25 | 61.45 | 58.10 | 58.64 | 1,199,087 | -2.95(-4.80%) |
Feb 01, 2016 | 60.07 | 62.01 | 59.99 | 61.59 | 2,521,083 | +1.58(+2.63%) |
Jan 29, 2016 | 60.97 | 61.13 | 58.17 | 60.01 | 5,326,595 | -6.22(-9.40%) |
Jan 28, 2016 | 66.99 | 67.53 | 66.10 | 66.24 | 1,792,654 | -1.34(-1.99%) |
Jan 27, 2016 | 67.49 | 68.42 | 67.13 | 67.58 | 1,176,531 | +0.27(+0.41%) |
Jan 26, 2016 | 66.69 | 67.34 | 66.15 | 67.31 | 936,964 | +1.73(+2.64%) |
Jan 25, 2016 | 65.98 | 66.48 | 65.01 | 65.57 | 1,463,440 | +0.80(+1.24%) |
Jan 22, 2016 | 64.73 | 65.53 | 63.90 | 64.77 | 1,183,179 | +2.53(+4.06%) |
Jan 21, 2016 | 61.88 | 62.68 | 61.14 | 62.24 | 1,034,584 | +1.13(+1.84%) |
Jan 20, 2016 | 61.76 | 62.24 | 59.97 | 61.12 | 1,384,628 | -0.30(-0.48%) |
Jan 19, 2016 | 62.39 | 62.42 | 61.24 | 61.42 | 1,555,403 | +0.64(+1.06%) |
Jan 15, 2016 | 61.65 | 60.77 | 60.77 | 60.77 | 1,591,686 | -3.06(-4.79%) |
Jan 14, 2016 | 64.58 | 64.78 | 62.01 | 63.83 | 1,712,585 | -1.52(-2.32%) |
Jan 13, 2016 | 66.81 | 67.14 | 65.21 | 65.35 | 1,756,340 | -1.58(-2.36%) |
Jan 12, 2016 | 66.93 | 67.19 | 65.98 | 66.93 | 1,061,595 | +0.96(+1.46%) |
Jan 11, 2016 | 65.91 | 66.11 | 65.21 | 65.96 | 678,982 | +1.56(+2.42%) |
Jan 08, 2016 | 66.22 | 66.47 | 64.35 | 64.41 | 681,282 | -0.67(-1.03%) |
Jan 07, 2016 | 66.47 | 66.48 | 64.78 | 65.08 | 916,889 | -2.27(-3.37%) |
Jan 06, 2016 | 67.83 | 67.96 | 66.72 | 67.35 | 642,932 | -1.47(-2.13%) |
Jan 05, 2016 | 71.56 | 71.56 | 68.73 | 68.81 | 790,104 | -2.21(-3.11%) |
Jan 04, 2016 | 71.88 | 71.97 | 70.41 | 71.02 | 695,301 | -1.83(-2.52%) |
Dec 31, 2015 | 73.55 | 72.85 | 72.85 | 72.85 | 350,054 | -0.82(-1.11%) |
Dec 30, 2015 | 73.85 | 74.41 | 73.53 | 73.67 | 375,834 | -0.48(-0.65%) |
Dec 29, 2015 | 74.43 | 74.59 | 74.00 | 74.15 | 334,714 | +0.23(+0.32%) |
Dec 28, 2015 | 74.16 | 74.16 | 73.56 | 73.92 | 238,728 | -0.04(-0.05%) |
Dec 24, 2015 | 73.98 | 73.95 | 73.95 | 73.95 | 93,850 | -0.27(-0.36%) |
Dec 23, 2015 | 73.22 | 74.36 | 73.09 | 74.22 | 576,893 | +1.23(+1.69%) |
Dec 22, 2015 | 72.91 | 73.22 | 72.49 | 72.99 | 374,337 | +0.27(+0.37%) |
Dec 21, 2015 | 73.29 | 73.38 | 72.14 | 72.72 | 287,959 | +0.76(+1.06%) |
Dec 18, 2015 | 72.26 | 72.31 | 71.65 | 71.96 | 528,286 | -0.56(-0.77%) |
Dec 17, 2015 | 73.56 | 73.62 | 72.52 | 72.52 | 628,459 | -1.03(-1.41%) |
Dec 16, 2015 | 73.23 | 73.73 | 72.47 | 73.55 | 432,286 | +1.21(+1.67%) |
Dec 15, 2015 | 72.24 | 72.88 | 71.84 | 72.34 | 608,040 | +0.78(+1.09%) |
Dec 14, 2015 | 71.96 | 72.07 | 70.99 | 71.56 | 701,575 | -0.14(-0.20%) |
Dec 11, 2015 | 72.29 | 72.70 | 71.25 | 71.70 | 726,657 | -1.64(-2.24%) |
Dec 10, 2015 | 75.15 | 75.15 | 72.91 | 73.34 | 1,398,082 | -1.37(-1.84%) |
Dec 09, 2015 | 74.19 | 75.35 | 74.16 | 74.72 | 866,970 | +1.14(+1.55%) |
Dec 08, 2015 | 73.72 | 74.19 | 73.44 | 73.58 | 796,935 | -1.40(-1.87%) |
Dec 07, 2015 | 75.42 | 75.54 | 74.57 | 74.98 | 596,827 | -0.32(-0.42%) |
Dec 04, 2015 | 74.45 | 75.44 | 74.45 | 75.30 | 662,885 | +0.83(+1.11%) |
Dec 03, 2015 | 75.24 | 75.31 | 74.40 | 74.47 | 1,001,695 | -0.13(-0.17%) |
Dec 02, 2015 | 74.76 | 74.98 | 74.35 | 74.59 | 833,208 | +0.12(+0.16%) |