Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.75 | 64.20 | 62.62 | 62.70 | 1,037,157 | -0.45(-0.72%) |
Feb 26, 2016 | 63.26 | 63.50 | 62.62 | 63.15 | 853,231 | -0.61(-0.95%) |
Feb 25, 2016 | 62.58 | 63.83 | 61.88 | 63.76 | 863,769 | -0.05(-0.07%) |
Feb 24, 2016 | 61.53 | 63.84 | 61.53 | 63.81 | 911,588 | -0.41(-0.64%) |
Feb 23, 2016 | 64.64 | 65.18 | 63.75 | 64.22 | 898,429 | -1.86(-2.81%) |
Feb 22, 2016 | 64.33 | 66.09 | 64.33 | 66.08 | 740,259 | +1.91(+2.98%) |
Feb 19, 2016 | 63.77 | 64.31 | 63.72 | 64.17 | 443,405 | -0.55(-0.86%) |
Feb 18, 2016 | 64.88 | 65.75 | 64.35 | 64.72 | 593,898 | +1.04(+1.63%) |
Feb 17, 2016 | 62.58 | 64.30 | 62.58 | 63.69 | 875,136 | +1.44(+2.31%) |
Feb 16, 2016 | 60.68 | 62.51 | 60.09 | 62.25 | 1,036,576 | +0.76(+1.24%) |
Feb 12, 2016 | 60.24 | 61.48 | 61.48 | 61.48 | 775,374 | +2.11(+3.55%) |
Feb 11, 2016 | 58.74 | 60.47 | 58.48 | 59.38 | 998,145 | +0.69(+1.17%) |
Feb 10, 2016 | 58.41 | 59.96 | 58.34 | 58.69 | 777,040 | +1.17(+2.04%) |
Feb 09, 2016 | 56.45 | 57.75 | 55.97 | 57.52 | 1,282,891 | +0.74(+1.30%) |
Feb 08, 2016 | 56.91 | 57.05 | 56.04 | 56.78 | 1,126,550 | -1.87(-3.18%) |
Feb 05, 2016 | 59.31 | 59.73 | 58.21 | 58.64 | 1,221,995 | -0.86(-1.44%) |
Feb 04, 2016 | 57.97 | 59.58 | 57.49 | 59.50 | 1,328,470 | +1.82(+3.16%) |
Feb 03, 2016 | 59.72 | 59.72 | 56.68 | 57.68 | 2,222,483 | -1.27(-2.16%) |
Feb 02, 2016 | 61.58 | 61.78 | 58.41 | 58.95 | 1,192,629 | -2.97(-4.80%) |
Feb 01, 2016 | 60.40 | 62.35 | 60.31 | 61.92 | 2,507,505 | +1.59(+2.63%) |
Jan 29, 2016 | 61.30 | 61.46 | 58.48 | 60.34 | 5,297,907 | -6.26(-9.40%) |
Jan 28, 2016 | 67.35 | 67.90 | 66.46 | 66.60 | 1,782,999 | -1.35(-1.99%) |
Jan 27, 2016 | 67.85 | 68.79 | 67.49 | 67.95 | 1,170,194 | +0.28(+0.41%) |
Jan 26, 2016 | 67.06 | 67.70 | 66.50 | 67.67 | 931,918 | +1.74(+2.64%) |
Jan 25, 2016 | 66.33 | 66.84 | 65.36 | 65.93 | 1,455,558 | +0.80(+1.24%) |
Jan 22, 2016 | 65.08 | 65.89 | 64.24 | 65.12 | 1,176,806 | +2.54(+4.06%) |
Jan 21, 2016 | 62.22 | 63.02 | 61.47 | 62.58 | 1,029,012 | +1.13(+1.84%) |
Jan 20, 2016 | 62.09 | 62.58 | 60.30 | 61.45 | 1,377,171 | -0.30(-0.48%) |
Jan 19, 2016 | 62.73 | 62.76 | 61.57 | 61.75 | 1,547,026 | +0.65(+1.06%) |
Jan 15, 2016 | 61.98 | 61.10 | 61.10 | 61.10 | 1,583,113 | -3.08(-4.79%) |
Jan 14, 2016 | 64.93 | 65.13 | 62.35 | 64.18 | 1,703,361 | -1.53(-2.32%) |
Jan 13, 2016 | 67.17 | 67.51 | 65.56 | 65.70 | 1,746,881 | -1.59(-2.36%) |
Jan 12, 2016 | 67.30 | 67.55 | 66.34 | 67.29 | 1,055,877 | +0.97(+1.46%) |
Jan 11, 2016 | 66.26 | 66.47 | 65.57 | 66.32 | 675,325 | +1.57(+2.42%) |
Jan 08, 2016 | 66.57 | 66.83 | 64.70 | 64.75 | 677,613 | -0.68(-1.03%) |
Jan 07, 2016 | 66.83 | 66.84 | 65.14 | 65.43 | 911,951 | -2.28(-3.37%) |
Jan 06, 2016 | 68.19 | 68.33 | 67.08 | 67.71 | 639,469 | -1.47(-2.13%) |
Jan 05, 2016 | 71.95 | 71.95 | 69.10 | 69.19 | 785,848 | -2.22(-3.11%) |
Jan 04, 2016 | 72.27 | 72.36 | 70.79 | 71.41 | 691,557 | -1.84(-2.52%) |
Dec 31, 2015 | 73.95 | 73.25 | 73.25 | 73.25 | 348,169 | -0.82(-1.11%) |
Dec 30, 2015 | 74.25 | 74.81 | 73.92 | 74.07 | 373,810 | -0.48(-0.65%) |
Dec 29, 2015 | 74.83 | 74.99 | 74.41 | 74.55 | 332,912 | +0.23(+0.32%) |
Dec 28, 2015 | 74.56 | 74.56 | 73.96 | 74.32 | 237,443 | -0.04(-0.05%) |
Dec 24, 2015 | 74.38 | 74.35 | 74.35 | 74.35 | 93,344 | -0.27(-0.36%) |
Dec 23, 2015 | 73.62 | 74.76 | 73.49 | 74.62 | 573,785 | +1.24(+1.69%) |
Dec 22, 2015 | 73.30 | 73.61 | 72.88 | 73.38 | 372,321 | +0.27(+0.37%) |
Dec 21, 2015 | 73.69 | 73.78 | 72.53 | 73.11 | 286,408 | +0.77(+1.06%) |
Dec 18, 2015 | 72.65 | 72.70 | 72.04 | 72.34 | 525,440 | -0.56(-0.77%) |
Dec 17, 2015 | 73.95 | 74.02 | 72.91 | 72.91 | 625,074 | -1.04(-1.41%) |
Dec 16, 2015 | 73.62 | 74.13 | 72.87 | 73.95 | 429,958 | +1.22(+1.67%) |
Dec 15, 2015 | 72.63 | 73.27 | 72.23 | 72.73 | 604,765 | +0.78(+1.09%) |
Dec 14, 2015 | 72.35 | 72.46 | 71.38 | 71.95 | 697,796 | -0.14(-0.20%) |
Dec 11, 2015 | 72.69 | 73.10 | 71.63 | 72.09 | 722,744 | -1.65(-2.24%) |
Dec 10, 2015 | 75.56 | 75.56 | 73.30 | 73.74 | 1,390,552 | -1.38(-1.84%) |
Dec 09, 2015 | 74.59 | 75.76 | 74.56 | 75.12 | 862,301 | +1.14(+1.55%) |
Dec 08, 2015 | 74.12 | 74.59 | 73.84 | 73.98 | 792,643 | -1.41(-1.87%) |
Dec 07, 2015 | 75.83 | 75.95 | 74.97 | 75.39 | 593,613 | -0.32(-0.42%) |
Dec 04, 2015 | 74.85 | 75.85 | 74.85 | 75.70 | 659,315 | +0.83(+1.11%) |
Dec 03, 2015 | 75.65 | 75.72 | 74.80 | 74.87 | 996,300 | -0.13(-0.17%) |
Dec 02, 2015 | 75.16 | 75.39 | 74.75 | 75.00 | 828,721 | +0.12(+0.16%) |