Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.34 | 66.80 | 64.58 | 64.62 | 5,472,512 | -1.78(-2.68%) |
Feb 26, 2016 | 66.94 | 67.53 | 66.28 | 66.39 | 1,340,520 | -0.09(-0.14%) |
Feb 25, 2016 | 65.44 | 66.60 | 65.38 | 66.49 | 1,075,301 | +1.02(+1.55%) |
Feb 24, 2016 | 66.12 | 66.16 | 64.26 | 65.47 | 2,213,151 | -1.19(-1.79%) |
Feb 23, 2016 | 66.73 | 67.54 | 66.36 | 66.66 | 1,033,411 | -0.07(-0.11%) |
Feb 22, 2016 | 66.44 | 67.06 | 66.04 | 66.73 | 857,724 | +1.17(+1.79%) |
Feb 19, 2016 | 64.28 | 65.68 | 64.28 | 65.56 | 588,939 | +0.83(+1.29%) |
Feb 18, 2016 | 64.48 | 64.98 | 63.77 | 64.73 | 1,356,316 | +0.53(+0.83%) |
Feb 17, 2016 | 63.02 | 64.32 | 63.02 | 64.20 | 1,052,453 | +1.56(+2.49%) |
Feb 16, 2016 | 62.02 | 63.52 | 61.89 | 62.64 | 1,227,790 | +1.21(+1.96%) |
Feb 12, 2016 | 60.51 | 61.43 | 61.43 | 61.43 | 998,086 | +1.83(+3.06%) |
Feb 11, 2016 | 59.18 | 60.44 | 58.72 | 59.61 | 1,389,238 | -0.69(-1.15%) |
Feb 10, 2016 | 59.83 | 61.78 | 59.71 | 60.30 | 1,106,814 | +0.86(+1.44%) |
Feb 09, 2016 | 57.13 | 59.65 | 56.87 | 59.44 | 1,250,925 | +1.75(+3.04%) |
Feb 08, 2016 | 58.92 | 58.92 | 56.78 | 57.69 | 1,450,495 | -1.95(-3.26%) |
Feb 05, 2016 | 61.04 | 61.51 | 59.34 | 59.63 | 1,139,223 | -1.46(-2.39%) |
Feb 04, 2016 | 59.41 | 61.85 | 59.37 | 61.09 | 1,744,736 | +0.52(+0.86%) |
Feb 03, 2016 | 61.49 | 61.78 | 59.47 | 60.57 | 942,892 | -0.43(-0.70%) |
Feb 02, 2016 | 61.14 | 61.21 | 60.52 | 61.00 | 851,936 | -0.87(-1.40%) |
Feb 01, 2016 | 62.27 | 62.45 | 61.44 | 61.87 | 843,867 | -1.00(-1.60%) |
Jan 29, 2016 | 61.17 | 63.22 | 61.09 | 62.87 | 1,377,172 | +2.09(+3.44%) |
Jan 28, 2016 | 61.05 | 61.84 | 60.50 | 60.78 | 1,115,188 | +0.31(+0.51%) |
Jan 27, 2016 | 60.04 | 61.86 | 59.91 | 60.47 | 771,656 | +0.12(+0.20%) |
Jan 26, 2016 | 60.55 | 60.99 | 60.22 | 60.35 | 905,616 | -0.21(-0.35%) |
Jan 25, 2016 | 61.14 | 61.93 | 60.50 | 60.56 | 1,473,439 | -0.62(-1.02%) |
Jan 22, 2016 | 60.63 | 61.53 | 60.13 | 61.19 | 974,853 | +1.29(+2.15%) |
Jan 21, 2016 | 59.92 | 60.56 | 59.38 | 59.90 | 1,027,029 | +0.13(+0.21%) |
Jan 20, 2016 | 59.76 | 60.43 | 58.57 | 59.77 | 1,478,781 | -1.05(-1.73%) |
Jan 19, 2016 | 62.33 | 62.52 | 60.53 | 60.82 | 892,505 | -0.79(-1.28%) |
Jan 15, 2016 | 60.78 | 61.61 | 61.61 | 61.61 | 828,162 | -0.50(-0.81%) |
Jan 14, 2016 | 62.15 | 62.44 | 61.66 | 62.11 | 1,808,327 | +0.22(+0.35%) |
Jan 13, 2016 | 63.46 | 63.85 | 61.76 | 61.89 | 787,342 | -1.32(-2.08%) |
Jan 12, 2016 | 62.72 | 63.28 | 62.43 | 63.20 | 673,412 | +0.98(+1.57%) |
Jan 11, 2016 | 62.80 | 62.98 | 61.91 | 62.23 | 1,079,873 | -0.34(-0.54%) |
Jan 08, 2016 | 63.55 | 63.77 | 62.46 | 62.56 | 1,076,440 | -0.90(-1.42%) |
Jan 07, 2016 | 63.24 | 64.60 | 63.13 | 63.47 | 960,283 | -1.00(-1.56%) |
Jan 06, 2016 | 64.17 | 64.73 | 64.03 | 64.47 | 986,724 | -0.50(-0.77%) |
Jan 05, 2016 | 64.49 | 65.30 | 64.48 | 64.98 | 520,799 | +0.48(+0.75%) |
Jan 04, 2016 | 64.94 | 64.94 | 63.98 | 64.49 | 824,079 | -1.39(-2.11%) |
Dec 31, 2015 | 66.12 | 65.88 | 65.88 | 65.88 | 367,548 | -0.42(-0.63%) |
Dec 30, 2015 | 66.36 | 67.08 | 66.21 | 66.30 | 268,700 | -0.24(-0.36%) |
Dec 29, 2015 | 66.46 | 67.02 | 66.06 | 66.54 | 292,166 | +0.43(+0.65%) |
Dec 28, 2015 | 65.92 | 66.17 | 65.55 | 66.11 | 486,690 | +0.03(+0.04%) |
Dec 24, 2015 | 65.72 | 66.08 | 66.08 | 66.08 | 266,930 | +0.16(+0.24%) |
Dec 23, 2015 | 65.57 | 66.20 | 65.37 | 65.93 | 438,780 | +0.58(+0.89%) |
Dec 22, 2015 | 65.96 | 65.98 | 65.04 | 65.34 | 840,656 | -0.39(-0.60%) |
Dec 21, 2015 | 65.96 | 66.15 | 65.10 | 65.73 | 997,522 | +0.41(+0.63%) |
Dec 18, 2015 | 64.51 | 65.65 | 64.26 | 65.32 | 2,742,874 | +0.58(+0.89%) |
Dec 17, 2015 | 65.53 | 65.53 | 64.36 | 64.75 | 799,882 | -0.54(-0.83%) |
Dec 16, 2015 | 64.84 | 65.47 | 64.03 | 65.29 | 741,433 | +1.05(+1.64%) |
Dec 15, 2015 | 64.21 | 64.35 | 63.82 | 64.24 | 1,095,493 | +0.65(+1.02%) |
Dec 14, 2015 | 62.93 | 63.64 | 62.64 | 63.59 | 1,157,597 | +0.75(+1.19%) |
Dec 11, 2015 | 63.26 | 63.56 | 62.74 | 62.84 | 656,079 | -1.05(-1.64%) |
Dec 10, 2015 | 63.45 | 64.53 | 63.16 | 63.89 | 466,755 | +0.48(+0.76%) |
Dec 09, 2015 | 64.05 | 64.52 | 63.30 | 63.40 | 838,583 | -0.97(-1.50%) |
Dec 08, 2015 | 64.10 | 64.60 | 63.66 | 64.37 | 685,864 | -0.17(-0.27%) |
Dec 07, 2015 | 65.30 | 65.66 | 64.31 | 64.55 | 803,404 | -1.10(-1.67%) |
Dec 04, 2015 | 63.63 | 65.69 | 63.63 | 65.64 | 885,121 | +2.04(+3.20%) |
Dec 03, 2015 | 64.30 | 64.60 | 63.47 | 63.61 | 678,754 | -0.69(-1.07%) |
Dec 02, 2015 | 64.36 | 64.85 | 63.98 | 64.29 | 362,578 | -0.16(-0.24%) |