Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.57 | 66.14 | 64.90 | 65.02 | 73,929 | -0.55(-0.84%) |
Feb 26, 2016 | 65.50 | 66.14 | 64.87 | 65.57 | 52,276 | +0.42(+0.64%) |
Feb 25, 2016 | 65.69 | 65.69 | 64.61 | 65.15 | 26,685 | -0.03(-0.04%) |
Feb 24, 2016 | 64.17 | 65.41 | 63.63 | 65.18 | 44,570 | +0.58(+0.90%) |
Feb 23, 2016 | 64.89 | 65.43 | 64.47 | 64.60 | 47,444 | -0.06(-0.09%) |
Feb 22, 2016 | 66.31 | 66.89 | 64.61 | 64.66 | 67,897 | -1.00(-1.52%) |
Feb 19, 2016 | 64.97 | 65.82 | 64.34 | 65.65 | 147,735 | +0.65(+0.99%) |
Feb 18, 2016 | 64.86 | 65.99 | 64.72 | 65.01 | 81,761 | +0.06(+0.10%) |
Feb 17, 2016 | 64.05 | 65.12 | 64.05 | 64.94 | 74,409 | +1.20(+1.88%) |
Feb 16, 2016 | 63.68 | 64.95 | 63.28 | 63.74 | 51,126 | +0.72(+1.14%) |
Feb 12, 2016 | 62.05 | 63.02 | 63.02 | 63.02 | 54,055 | +1.61(+2.62%) |
Feb 11, 2016 | 61.53 | 62.33 | 60.65 | 61.42 | 90,630 | -0.83(-1.33%) |
Feb 10, 2016 | 62.59 | 63.56 | 61.53 | 62.25 | 59,645 | +0.12(+0.19%) |
Feb 09, 2016 | 61.34 | 62.81 | 61.34 | 62.13 | 61,956 | -0.02(-0.03%) |
Feb 08, 2016 | 61.40 | 62.36 | 60.70 | 62.14 | 83,756 | +0.30(+0.49%) |
Feb 05, 2016 | 62.51 | 62.75 | 61.54 | 61.84 | 107,980 | -0.67(-1.08%) |
Feb 04, 2016 | 60.62 | 63.13 | 60.62 | 62.51 | 87,657 | +1.35(+2.20%) |
Feb 03, 2016 | 64.39 | 64.39 | 60.37 | 61.17 | 128,482 | -2.86(-4.47%) |
Feb 02, 2016 | 66.31 | 66.78 | 63.87 | 64.03 | 128,578 | -2.75(-4.11%) |
Feb 01, 2016 | 66.25 | 67.25 | 65.13 | 66.78 | 60,882 | +0.25(+0.37%) |
Jan 29, 2016 | 65.06 | 66.98 | 65.06 | 66.53 | 137,488 | +2.01(+3.11%) |
Jan 28, 2016 | 65.22 | 65.29 | 64.13 | 64.52 | 48,767 | -0.06(-0.10%) |
Jan 27, 2016 | 65.62 | 66.03 | 64.35 | 64.58 | 48,761 | -1.05(-1.60%) |
Jan 26, 2016 | 64.39 | 66.18 | 64.27 | 65.63 | 80,737 | +1.41(+2.19%) |
Jan 25, 2016 | 64.27 | 65.46 | 63.65 | 64.22 | 91,061 | -0.72(-1.11%) |
Jan 22, 2016 | 64.96 | 65.39 | 64.18 | 64.94 | 150,715 | +0.53(+0.83%) |
Jan 21, 2016 | 65.38 | 66.61 | 63.87 | 64.41 | 80,615 | -1.06(-1.62%) |
Jan 20, 2016 | 65.36 | 66.46 | 63.52 | 65.47 | 120,158 | -0.39(-0.59%) |
Jan 19, 2016 | 67.73 | 67.74 | 65.34 | 65.86 | 80,592 | -1.16(-1.73%) |
Jan 15, 2016 | 66.30 | 67.02 | 67.02 | 67.02 | 111,595 | -0.99(-1.46%) |
Jan 14, 2016 | 68.27 | 68.59 | 67.03 | 68.01 | 89,015 | +0.34(+0.50%) |
Jan 13, 2016 | 69.98 | 71.02 | 67.32 | 67.67 | 97,303 | -2.31(-3.30%) |
Jan 12, 2016 | 70.80 | 70.80 | 68.55 | 69.98 | 127,294 | -0.06(-0.08%) |
Jan 11, 2016 | 70.88 | 71.00 | 69.33 | 70.04 | 96,564 | -0.29(-0.41%) |
Jan 08, 2016 | 71.58 | 72.42 | 70.16 | 70.32 | 141,539 | -1.64(-2.28%) |
Jan 07, 2016 | 72.53 | 73.37 | 71.77 | 71.96 | 133,625 | -1.82(-2.47%) |
Jan 06, 2016 | 73.82 | 74.82 | 73.32 | 73.79 | 59,574 | -1.15(-1.54%) |
Jan 05, 2016 | 74.96 | 75.95 | 74.02 | 74.94 | 93,128 | -0.01(-0.01%) |
Jan 04, 2016 | 75.52 | 75.53 | 73.64 | 74.95 | 95,051 | -1.65(-2.15%) |
Dec 31, 2015 | 77.72 | 76.60 | 76.60 | 76.60 | 105,516 | -1.09(-1.40%) |
Dec 30, 2015 | 78.64 | 79.06 | 77.57 | 77.68 | 58,813 | -1.12(-1.43%) |
Dec 29, 2015 | 78.13 | 79.28 | 77.33 | 78.81 | 82,324 | +1.04(+1.34%) |
Dec 28, 2015 | 76.58 | 78.03 | 75.14 | 77.77 | 79,097 | +1.26(+1.65%) |
Dec 24, 2015 | 77.17 | 76.50 | 76.50 | 76.50 | 47,004 | -0.19(-0.25%) |
Dec 23, 2015 | 77.43 | 77.92 | 76.44 | 76.70 | 77,900 | -0.43(-0.56%) |
Dec 22, 2015 | 75.53 | 77.77 | 75.50 | 77.13 | 75,389 | +1.57(+2.07%) |
Dec 21, 2015 | 75.05 | 75.63 | 74.60 | 75.56 | 98,927 | +1.33(+1.79%) |
Dec 18, 2015 | 73.85 | 74.88 | 73.50 | 74.24 | 148,169 | +0.15(+0.20%) |
Dec 17, 2015 | 74.81 | 74.90 | 73.87 | 74.09 | 69,287 | -0.86(-1.14%) |
Dec 16, 2015 | 75.59 | 75.60 | 74.12 | 74.95 | 41,684 | -0.11(-0.15%) |
Dec 15, 2015 | 75.43 | 76.20 | 74.52 | 75.06 | 71,935 | +0.06(+0.07%) |
Dec 14, 2015 | 74.25 | 75.25 | 73.58 | 75.00 | 111,607 | +0.92(+1.24%) |
Dec 11, 2015 | 72.82 | 74.63 | 72.14 | 74.08 | 128,835 | +0.04(+0.05%) |
Dec 10, 2015 | 75.01 | 75.53 | 73.48 | 74.04 | 109,867 | -0.90(-1.20%) |
Dec 09, 2015 | 75.88 | 76.39 | 74.33 | 74.95 | 92,291 | -0.97(-1.27%) |
Dec 08, 2015 | 77.51 | 77.85 | 75.45 | 75.91 | 122,209 | -2.39(-3.05%) |
Dec 07, 2015 | 79.68 | 80.11 | 77.52 | 78.30 | 86,426 | -1.71(-2.14%) |
Dec 04, 2015 | 80.00 | 81.93 | 79.52 | 80.01 | 142,199 | -0.03(-0.03%) |
Dec 03, 2015 | 82.39 | 82.49 | 79.31 | 80.04 | 70,347 | -1.89(-2.30%) |
Dec 02, 2015 | 82.24 | 83.30 | 80.65 | 81.93 | 125,430 | -0.50(-0.60%) |