Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 69.08 | 70.61 | 68.62 | 69.59 | 5,279,495 | +0.62(+0.89%) |
Feb 26, 2016 | 69.33 | 69.95 | 68.75 | 68.98 | 2,998,968 | -0.11(-0.16%) |
Feb 25, 2016 | 68.75 | 69.13 | 68.19 | 69.09 | 2,252,262 | +0.52(+0.76%) |
Feb 24, 2016 | 66.56 | 68.83 | 65.73 | 68.57 | 3,366,847 | +1.61(+2.41%) |
Feb 23, 2016 | 67.90 | 68.13 | 66.77 | 66.96 | 3,354,086 | -1.09(-1.61%) |
Feb 22, 2016 | 67.09 | 68.39 | 67.01 | 68.05 | 3,885,563 | +1.22(+1.82%) |
Feb 19, 2016 | 66.53 | 67.98 | 66.40 | 66.83 | 10,317,363 | -2.89(-4.15%) |
Feb 18, 2016 | 70.66 | 70.90 | 68.73 | 69.72 | 6,033,732 | -0.95(-1.35%) |
Feb 17, 2016 | 69.85 | 71.37 | 69.44 | 70.68 | 5,752,253 | +1.41(+2.03%) |
Feb 16, 2016 | 68.56 | 69.39 | 67.48 | 69.27 | 4,266,598 | +1.34(+1.97%) |
Feb 12, 2016 | 67.10 | 67.94 | 67.94 | 67.94 | 3,633,866 | +1.61(+2.43%) |
Feb 11, 2016 | 65.94 | 66.96 | 65.25 | 66.32 | 4,241,452 | -0.87(-1.29%) |
Feb 10, 2016 | 68.20 | 68.42 | 66.89 | 67.19 | 2,666,098 | -0.58(-0.86%) |
Feb 09, 2016 | 65.88 | 68.22 | 65.88 | 67.77 | 3,431,173 | +0.88(+1.31%) |
Feb 08, 2016 | 67.35 | 68.44 | 65.91 | 66.89 | 4,173,272 | -1.17(-1.72%) |
Feb 05, 2016 | 68.05 | 69.30 | 67.79 | 68.07 | 4,786,065 | -0.24(-0.36%) |
Feb 04, 2016 | 65.16 | 68.60 | 65.14 | 68.31 | 5,733,128 | +2.86(+4.36%) |
Feb 03, 2016 | 65.10 | 65.73 | 63.24 | 65.45 | 3,248,072 | +0.72(+1.11%) |
Feb 02, 2016 | 65.62 | 65.71 | 64.38 | 64.73 | 3,050,546 | -1.93(-2.89%) |
Feb 01, 2016 | 66.17 | 66.95 | 65.73 | 66.66 | 2,590,237 | -0.18(-0.27%) |
Jan 29, 2016 | 65.43 | 66.84 | 65.39 | 66.84 | 5,033,727 | +1.91(+2.94%) |
Jan 28, 2016 | 64.84 | 65.31 | 63.67 | 64.93 | 2,544,426 | +1.02(+1.60%) |
Jan 27, 2016 | 63.88 | 65.12 | 63.51 | 63.91 | 3,071,167 | +0.05(+0.08%) |
Jan 26, 2016 | 62.51 | 63.87 | 62.18 | 63.86 | 2,694,529 | +1.55(+2.49%) |
Jan 25, 2016 | 64.06 | 64.14 | 62.23 | 62.30 | 3,033,824 | -2.46(-3.79%) |
Jan 22, 2016 | 64.39 | 66.17 | 63.93 | 64.76 | 3,660,719 | +1.37(+2.16%) |
Jan 21, 2016 | 62.49 | 63.93 | 61.79 | 63.39 | 3,146,629 | +0.89(+1.43%) |
Jan 20, 2016 | 61.95 | 63.37 | 60.91 | 62.49 | 4,873,669 | -0.40(-0.63%) |
Jan 19, 2016 | 63.86 | 64.00 | 62.12 | 62.89 | 4,509,120 | -0.57(-0.90%) |
Jan 15, 2016 | 62.49 | 63.47 | 63.47 | 63.47 | 5,424,820 | -0.42(-0.65%) |
Jan 14, 2016 | 63.69 | 64.86 | 63.08 | 63.88 | 3,622,387 | +0.33(+0.52%) |
Jan 13, 2016 | 64.93 | 65.51 | 63.49 | 63.55 | 3,461,226 | -1.13(-1.74%) |
Jan 12, 2016 | 65.10 | 65.17 | 63.45 | 64.68 | 3,359,437 | +0.32(+0.50%) |
Jan 11, 2016 | 64.13 | 64.55 | 63.54 | 64.36 | 4,323,930 | +0.34(+0.53%) |
Jan 08, 2016 | 65.41 | 65.58 | 63.84 | 64.02 | 4,067,916 | -1.07(-1.64%) |
Jan 07, 2016 | 64.57 | 65.99 | 64.45 | 65.09 | 4,286,400 | -0.58(-0.89%) |
Jan 06, 2016 | 65.24 | 66.15 | 65.12 | 65.67 | 3,637,907 | -0.75(-1.12%) |
Jan 05, 2016 | 65.92 | 66.43 | 65.12 | 66.42 | 2,964,605 | +0.38(+0.58%) |
Jan 04, 2016 | 65.78 | 66.08 | 64.79 | 66.04 | 4,132,441 | -0.16(-0.25%) |
Dec 31, 2015 | 66.84 | 66.20 | 66.20 | 66.20 | 2,491,550 | -1.07(-1.59%) |
Dec 30, 2015 | 67.21 | 67.98 | 66.99 | 67.27 | 1,893,876 | -0.12(-0.18%) |
Dec 29, 2015 | 67.32 | 67.81 | 66.95 | 67.39 | 2,012,192 | +0.23(+0.35%) |
Dec 28, 2015 | 67.76 | 67.84 | 66.32 | 67.16 | 3,165,388 | -0.71(-1.04%) |
Dec 24, 2015 | 67.94 | 67.86 | 67.86 | 67.86 | 871,014 | -0.37(-0.54%) |
Dec 23, 2015 | 67.40 | 68.38 | 67.31 | 68.23 | 3,919,576 | +1.40(+2.10%) |
Dec 22, 2015 | 65.44 | 67.10 | 65.44 | 66.83 | 2,999,643 | +1.62(+2.48%) |
Dec 21, 2015 | 65.14 | 65.48 | 64.28 | 65.21 | 4,386,766 | +0.64(+0.99%) |
Dec 18, 2015 | 65.86 | 66.43 | 64.55 | 64.57 | 6,145,248 | -1.67(-2.52%) |
Dec 17, 2015 | 67.47 | 67.64 | 66.10 | 66.24 | 3,951,247 | -1.10(-1.64%) |
Dec 16, 2015 | 66.71 | 67.69 | 66.27 | 67.34 | 3,379,766 | +0.81(+1.22%) |
Dec 15, 2015 | 68.35 | 68.70 | 66.10 | 66.53 | 7,304,288 | -1.46(-2.14%) |
Dec 14, 2015 | 66.46 | 68.03 | 66.00 | 67.99 | 5,836,741 | +1.53(+2.31%) |
Dec 11, 2015 | 66.97 | 67.17 | 66.00 | 66.46 | 4,604,109 | -1.24(-1.83%) |
Dec 10, 2015 | 68.21 | 68.36 | 67.34 | 67.70 | 3,271,595 | -0.55(-0.81%) |
Dec 09, 2015 | 68.17 | 69.38 | 67.76 | 68.25 | 4,542,143 | -0.01(-0.01%) |
Dec 08, 2015 | 67.23 | 68.34 | 66.76 | 68.26 | 3,934,295 | +0.13(+0.19%) |
Dec 07, 2015 | 68.17 | 68.26 | 67.34 | 68.13 | 3,134,258 | -0.42(-0.62%) |
Dec 04, 2015 | 67.53 | 68.58 | 67.18 | 68.55 | 2,787,618 | +1.11(+1.65%) |
Dec 03, 2015 | 68.41 | 68.46 | 67.14 | 67.44 | 3,382,631 | -0.89(-1.30%) |
Dec 02, 2015 | 68.54 | 68.76 | 68.03 | 68.33 | 3,497,997 | -0.14(-0.20%) |