Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.02 | 67.18 | 65.16 | 66.44 | 616,764 | +0.41(+0.63%) |
Feb 26, 2016 | 70.01 | 70.01 | 65.84 | 66.03 | 707,559 | -4.40(-6.25%) |
Feb 25, 2016 | 68.37 | 71.78 | 67.54 | 70.43 | 660,762 | +2.28(+3.35%) |
Feb 24, 2016 | 63.14 | 68.36 | 63.00 | 68.15 | 960,205 | +5.41(+8.63%) |
Feb 23, 2016 | 62.11 | 63.68 | 60.83 | 62.74 | 463,410 | +0.62(+1.01%) |
Feb 22, 2016 | 62.13 | 63.84 | 60.82 | 62.11 | 274,600 | -0.01(-0.02%) |
Feb 19, 2016 | 61.62 | 63.16 | 61.14 | 62.13 | 264,826 | +0.35(+0.56%) |
Feb 18, 2016 | 60.88 | 61.90 | 60.11 | 61.78 | 328,947 | +0.55(+0.90%) |
Feb 17, 2016 | 61.25 | 62.14 | 60.75 | 61.22 | 249,581 | -0.03(-0.05%) |
Feb 16, 2016 | 60.21 | 61.44 | 59.85 | 61.25 | 159,986 | +1.42(+2.38%) |
Feb 12, 2016 | 59.50 | 59.83 | 59.83 | 59.83 | 161,078 | +0.80(+1.35%) |
Feb 11, 2016 | 59.38 | 59.50 | 58.55 | 59.03 | 161,102 | -0.82(-1.37%) |
Feb 10, 2016 | 60.00 | 61.01 | 59.58 | 59.85 | 110,045 | +0.20(+0.34%) |
Feb 09, 2016 | 59.26 | 60.51 | 58.77 | 59.65 | 163,881 | -0.17(-0.28%) |
Feb 08, 2016 | 58.41 | 60.37 | 57.62 | 59.82 | 242,573 | +1.02(+1.74%) |
Feb 05, 2016 | 61.28 | 61.42 | 58.12 | 58.79 | 387,414 | -2.55(-4.16%) |
Feb 04, 2016 | 61.16 | 61.90 | 60.61 | 61.34 | 100,837 | -0.10(-0.17%) |
Feb 03, 2016 | 62.18 | 62.19 | 60.70 | 61.44 | 124,012 | -0.50(-0.81%) |
Feb 02, 2016 | 62.40 | 62.52 | 61.32 | 61.94 | 135,916 | -0.70(-1.12%) |
Feb 01, 2016 | 61.55 | 63.02 | 61.44 | 62.65 | 188,605 | +0.97(+1.57%) |
Jan 29, 2016 | 61.30 | 61.85 | 60.90 | 61.68 | 225,328 | +0.39(+0.64%) |
Jan 28, 2016 | 59.79 | 61.52 | 59.67 | 61.29 | 252,947 | +1.82(+3.05%) |
Jan 27, 2016 | 60.56 | 60.93 | 58.99 | 59.47 | 189,210 | -1.31(-2.16%) |
Jan 26, 2016 | 58.91 | 60.80 | 58.34 | 60.79 | 219,260 | +1.98(+3.37%) |
Jan 25, 2016 | 59.71 | 60.22 | 58.55 | 58.81 | 229,682 | -0.65(-1.09%) |
Jan 22, 2016 | 58.04 | 59.54 | 58.04 | 59.45 | 163,251 | +1.67(+2.89%) |
Jan 21, 2016 | 58.73 | 59.06 | 57.31 | 57.78 | 301,942 | -0.84(-1.43%) |
Jan 20, 2016 | 58.64 | 59.37 | 56.19 | 58.62 | 229,230 | -0.65(-1.09%) |
Jan 19, 2016 | 59.95 | 60.37 | 58.64 | 59.26 | 191,393 | -0.48(-0.80%) |
Jan 15, 2016 | 59.37 | 59.74 | 59.74 | 59.74 | 316,373 | -0.59(-0.98%) |
Jan 14, 2016 | 60.72 | 60.88 | 59.21 | 60.33 | 281,028 | -0.23(-0.37%) |
Jan 13, 2016 | 60.86 | 61.13 | 60.23 | 60.56 | 350,810 | -0.31(-0.50%) |
Jan 12, 2016 | 61.24 | 61.97 | 60.40 | 60.86 | 293,868 | -0.25(-0.40%) |
Jan 11, 2016 | 60.93 | 61.34 | 60.37 | 61.11 | 233,110 | +0.38(+0.63%) |
Jan 08, 2016 | 61.01 | 61.59 | 60.59 | 60.72 | 375,870 | -0.29(-0.48%) |
Jan 07, 2016 | 60.21 | 61.32 | 60.19 | 61.01 | 431,459 | +0.26(+0.43%) |
Jan 06, 2016 | 60.27 | 61.01 | 60.16 | 60.75 | 191,960 | -0.33(-0.54%) |
Jan 05, 2016 | 61.06 | 61.48 | 60.50 | 61.08 | 147,568 | +0.19(+0.31%) |
Jan 04, 2016 | 60.98 | 61.23 | 59.99 | 60.89 | 217,157 | -0.61(-0.99%) |
Dec 31, 2015 | 61.77 | 61.50 | 61.50 | 61.50 | 263,507 | -0.33(-0.53%) |
Dec 30, 2015 | 62.26 | 62.36 | 61.64 | 61.83 | 115,618 | -0.41(-0.67%) |
Dec 29, 2015 | 62.20 | 62.60 | 61.86 | 62.24 | 125,427 | +0.09(+0.14%) |
Dec 28, 2015 | 62.42 | 63.16 | 61.20 | 62.15 | 110,008 | -0.31(-0.49%) |
Dec 24, 2015 | 61.59 | 62.46 | 62.46 | 62.46 | 112,616 | +0.51(+0.82%) |
Dec 23, 2015 | 62.27 | 62.56 | 61.62 | 61.95 | 151,027 | -0.07(-0.12%) |
Dec 22, 2015 | 61.23 | 62.19 | 60.61 | 62.02 | 174,268 | +0.85(+1.39%) |
Dec 21, 2015 | 61.34 | 61.95 | 60.93 | 61.17 | 236,320 | +0.12(+0.20%) |
Dec 18, 2015 | 60.98 | 61.60 | 60.69 | 61.05 | 347,328 | -0.09(-0.15%) |
Dec 17, 2015 | 62.62 | 63.03 | 61.14 | 61.14 | 150,539 | -1.48(-2.37%) |
Dec 16, 2015 | 62.14 | 62.74 | 61.40 | 62.63 | 221,911 | +0.80(+1.29%) |
Dec 15, 2015 | 61.41 | 62.33 | 61.04 | 61.83 | 165,453 | +0.60(+0.97%) |
Dec 14, 2015 | 61.52 | 62.16 | 60.84 | 61.23 | 272,180 | -0.17(-0.28%) |
Dec 11, 2015 | 60.60 | 61.64 | 59.97 | 61.41 | 270,762 | +0.04(+0.07%) |
Dec 10, 2015 | 61.33 | 61.61 | 60.43 | 61.36 | 235,745 | +0.03(+0.05%) |
Dec 09, 2015 | 61.01 | 61.47 | 60.40 | 61.33 | 249,646 | +0.36(+0.58%) |
Dec 08, 2015 | 60.45 | 61.16 | 59.91 | 60.98 | 234,146 | +0.22(+0.35%) |
Dec 07, 2015 | 60.60 | 60.91 | 60.18 | 60.76 | 182,452 | +0.09(+0.14%) |
Dec 04, 2015 | 60.50 | 61.27 | 60.27 | 60.68 | 151,857 | +0.22(+0.36%) |
Dec 03, 2015 | 61.36 | 61.43 | 60.26 | 60.46 | 185,563 | -0.80(-1.30%) |
Dec 02, 2015 | 61.06 | 61.58 | 60.53 | 61.26 | 173,286 | +0.15(+0.25%) |