Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.68 | 66.26 | 65.01 | 65.13 | 73,801 | -0.55(-0.84%) |
Feb 26, 2016 | 65.61 | 66.26 | 64.98 | 65.68 | 52,186 | +0.42(+0.64%) |
Feb 25, 2016 | 65.80 | 65.80 | 64.72 | 65.27 | 26,639 | -0.03(-0.04%) |
Feb 24, 2016 | 64.28 | 65.53 | 63.74 | 65.30 | 44,493 | +0.58(+0.90%) |
Feb 23, 2016 | 65.00 | 65.54 | 64.58 | 64.71 | 47,362 | -0.06(-0.09%) |
Feb 22, 2016 | 66.42 | 67.01 | 64.72 | 64.77 | 67,779 | -1.00(-1.52%) |
Feb 19, 2016 | 65.08 | 65.93 | 64.45 | 65.77 | 147,480 | +0.65(+0.99%) |
Feb 18, 2016 | 64.97 | 66.11 | 64.83 | 65.12 | 81,619 | +0.06(+0.10%) |
Feb 17, 2016 | 64.16 | 65.23 | 64.16 | 65.05 | 74,280 | +1.20(+1.88%) |
Feb 16, 2016 | 63.79 | 65.06 | 63.39 | 63.85 | 51,037 | +0.72(+1.14%) |
Feb 12, 2016 | 62.16 | 63.13 | 63.13 | 63.13 | 53,961 | +1.61(+2.62%) |
Feb 11, 2016 | 61.63 | 62.44 | 60.75 | 61.52 | 90,473 | -0.83(-1.33%) |
Feb 10, 2016 | 62.70 | 63.67 | 61.63 | 62.35 | 59,541 | +0.12(+0.19%) |
Feb 09, 2016 | 61.45 | 62.92 | 61.45 | 62.23 | 61,849 | -0.02(-0.03%) |
Feb 08, 2016 | 61.50 | 62.47 | 60.81 | 62.25 | 83,611 | +0.31(+0.49%) |
Feb 05, 2016 | 62.62 | 62.86 | 61.65 | 61.95 | 107,793 | -0.68(-1.08%) |
Feb 04, 2016 | 60.73 | 63.24 | 60.73 | 62.62 | 87,505 | +1.35(+2.20%) |
Feb 03, 2016 | 64.50 | 64.50 | 60.47 | 61.27 | 128,260 | -2.87(-4.47%) |
Feb 02, 2016 | 66.42 | 66.89 | 63.98 | 64.14 | 128,355 | -2.75(-4.11%) |
Feb 01, 2016 | 66.37 | 67.37 | 65.24 | 66.89 | 60,777 | +0.25(+0.37%) |
Jan 29, 2016 | 65.18 | 67.10 | 65.18 | 66.64 | 137,250 | +2.01(+3.11%) |
Jan 28, 2016 | 65.33 | 65.41 | 64.24 | 64.63 | 48,683 | -0.06(-0.10%) |
Jan 27, 2016 | 65.73 | 66.15 | 64.47 | 64.70 | 48,676 | -1.05(-1.60%) |
Jan 26, 2016 | 64.50 | 66.29 | 64.38 | 65.75 | 80,597 | +1.41(+2.19%) |
Jan 25, 2016 | 64.38 | 65.57 | 63.76 | 64.34 | 90,903 | -0.72(-1.11%) |
Jan 22, 2016 | 65.07 | 65.51 | 64.29 | 65.06 | 150,454 | +0.54(+0.83%) |
Jan 21, 2016 | 65.49 | 66.73 | 63.99 | 64.52 | 80,475 | -1.06(-1.62%) |
Jan 20, 2016 | 65.47 | 66.58 | 63.63 | 65.58 | 119,950 | -0.39(-0.59%) |
Jan 19, 2016 | 67.84 | 67.86 | 65.45 | 65.97 | 80,452 | -1.16(-1.73%) |
Jan 15, 2016 | 66.41 | 67.13 | 67.13 | 67.13 | 111,402 | -1.00(-1.46%) |
Jan 14, 2016 | 68.39 | 68.71 | 67.14 | 68.13 | 88,861 | +0.34(+0.50%) |
Jan 13, 2016 | 70.10 | 71.15 | 67.44 | 67.79 | 97,135 | -2.32(-3.30%) |
Jan 12, 2016 | 70.92 | 70.92 | 68.66 | 70.10 | 127,073 | -0.06(-0.08%) |
Jan 11, 2016 | 71.00 | 71.12 | 69.45 | 70.16 | 96,397 | -0.29(-0.41%) |
Jan 08, 2016 | 71.70 | 72.55 | 70.28 | 70.44 | 141,294 | -1.64(-2.28%) |
Jan 07, 2016 | 72.66 | 73.50 | 71.89 | 72.09 | 133,394 | -1.83(-2.47%) |
Jan 06, 2016 | 73.95 | 74.95 | 73.44 | 73.91 | 59,471 | -1.15(-1.54%) |
Jan 05, 2016 | 75.09 | 76.08 | 74.15 | 75.07 | 92,967 | -0.01(-0.01%) |
Jan 04, 2016 | 75.65 | 75.66 | 73.77 | 75.08 | 94,887 | -1.65(-2.15%) |
Dec 31, 2015 | 77.85 | 76.73 | 76.73 | 76.73 | 105,334 | -1.09(-1.40%) |
Dec 30, 2015 | 78.78 | 79.19 | 77.71 | 77.82 | 58,711 | -1.13(-1.43%) |
Dec 29, 2015 | 78.26 | 79.41 | 77.47 | 78.94 | 82,182 | +1.04(+1.34%) |
Dec 28, 2015 | 76.71 | 78.17 | 75.27 | 77.90 | 78,960 | +1.26(+1.65%) |
Dec 24, 2015 | 77.30 | 76.64 | 76.64 | 76.64 | 46,923 | -0.19(-0.25%) |
Dec 23, 2015 | 77.57 | 78.06 | 76.57 | 76.83 | 77,765 | -0.43(-0.56%) |
Dec 22, 2015 | 75.66 | 77.90 | 75.63 | 77.26 | 75,258 | +1.57(+2.07%) |
Dec 21, 2015 | 75.18 | 75.76 | 74.73 | 75.70 | 98,756 | +1.33(+1.79%) |
Dec 18, 2015 | 73.98 | 75.01 | 73.63 | 74.37 | 147,913 | +0.15(+0.20%) |
Dec 17, 2015 | 74.94 | 75.03 | 74.00 | 74.22 | 69,167 | -0.86(-1.14%) |
Dec 16, 2015 | 75.72 | 75.73 | 74.25 | 75.08 | 41,612 | -0.11(-0.15%) |
Dec 15, 2015 | 75.56 | 76.33 | 74.65 | 75.19 | 71,811 | +0.06(+0.07%) |
Dec 14, 2015 | 74.38 | 75.38 | 73.71 | 75.13 | 111,414 | +0.92(+1.24%) |
Dec 11, 2015 | 72.95 | 74.76 | 72.26 | 74.21 | 128,612 | +0.04(+0.05%) |
Dec 10, 2015 | 75.14 | 75.66 | 73.61 | 74.17 | 109,677 | -0.90(-1.20%) |
Dec 09, 2015 | 76.01 | 76.53 | 74.46 | 75.08 | 92,131 | -0.97(-1.27%) |
Dec 08, 2015 | 77.64 | 77.98 | 75.58 | 76.05 | 121,997 | -2.39(-3.05%) |
Dec 07, 2015 | 79.82 | 80.25 | 77.65 | 78.44 | 86,276 | -1.72(-2.14%) |
Dec 04, 2015 | 80.13 | 82.07 | 79.66 | 80.15 | 141,952 | -0.03(-0.03%) |
Dec 03, 2015 | 82.53 | 82.63 | 79.45 | 80.18 | 70,226 | -1.89(-2.30%) |
Dec 02, 2015 | 82.39 | 83.45 | 80.79 | 82.07 | 125,213 | -0.50(-0.60%) |