Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 71.39 | 73.50 | 71.39 | 72.11 | 58,370 | +0.65(+0.91%) |
Feb 26, 2016 | 71.26 | 71.73 | 70.07 | 71.46 | 47,183 | +2.76(+4.02%) |
Feb 25, 2016 | 67.46 | 68.98 | 66.61 | 68.70 | 43,166 | +1.33(+1.98%) |
Feb 24, 2016 | 66.65 | 67.44 | 66.31 | 67.37 | 79,832 | +0.53(+0.79%) |
Feb 23, 2016 | 67.15 | 67.95 | 66.58 | 66.84 | 58,659 | -0.76(-1.12%) |
Feb 22, 2016 | 68.12 | 68.67 | 67.37 | 67.60 | 57,019 | -0.06(-0.08%) |
Feb 19, 2016 | 68.03 | 68.33 | 67.55 | 67.65 | 73,944 | -0.44(-0.64%) |
Feb 18, 2016 | 67.61 | 68.86 | 67.46 | 68.09 | 39,175 | +0.43(+0.63%) |
Feb 17, 2016 | 66.56 | 67.82 | 66.56 | 67.66 | 47,462 | +1.35(+2.04%) |
Feb 16, 2016 | 67.48 | 67.48 | 64.86 | 66.31 | 162,690 | -1.61(-2.37%) |
Feb 12, 2016 | 67.96 | 67.92 | 67.92 | 67.92 | 48,339 | +0.28(+0.41%) |
Feb 11, 2016 | 66.98 | 68.30 | 66.90 | 67.65 | 33,838 | -0.56(-0.82%) |
Feb 10, 2016 | 69.26 | 70.26 | 68.00 | 68.20 | 36,163 | -0.50(-0.73%) |
Feb 09, 2016 | 67.90 | 69.49 | 67.68 | 68.70 | 49,909 | +0.20(+0.30%) |
Feb 08, 2016 | 66.31 | 68.92 | 66.17 | 68.50 | 46,603 | +1.79(+2.68%) |
Feb 05, 2016 | 68.18 | 68.61 | 66.65 | 66.71 | 41,222 | -1.92(-2.80%) |
Feb 04, 2016 | 67.87 | 69.29 | 67.87 | 68.63 | 35,142 | +0.74(+1.09%) |
Feb 03, 2016 | 67.55 | 68.25 | 65.75 | 67.89 | 32,282 | +1.07(+1.60%) |
Feb 02, 2016 | 67.52 | 67.60 | 66.47 | 66.82 | 29,069 | -1.43(-2.09%) |
Feb 01, 2016 | 68.91 | 69.33 | 68.23 | 68.25 | 66,126 | -1.27(-1.83%) |
Jan 29, 2016 | 66.84 | 69.52 | 66.75 | 69.52 | 76,565 | +2.97(+4.47%) |
Jan 28, 2016 | 66.36 | 67.13 | 65.87 | 66.54 | 38,238 | +1.13(+1.73%) |
Jan 27, 2016 | 65.93 | 66.59 | 65.21 | 65.41 | 34,190 | -0.70(-1.07%) |
Jan 26, 2016 | 65.42 | 66.64 | 65.15 | 66.12 | 49,222 | +1.20(+1.86%) |
Jan 25, 2016 | 66.60 | 66.68 | 64.73 | 64.91 | 39,032 | -2.20(-3.27%) |
Jan 22, 2016 | 66.14 | 67.33 | 65.09 | 67.11 | 159,510 | +2.31(+3.56%) |
Jan 21, 2016 | 65.62 | 65.77 | 64.55 | 64.80 | 51,996 | -0.98(-1.49%) |
Jan 20, 2016 | 64.00 | 66.38 | 63.58 | 65.78 | 85,529 | +1.25(+1.94%) |
Jan 19, 2016 | 66.43 | 66.57 | 63.82 | 64.53 | 108,788 | -1.58(-2.38%) |
Jan 15, 2016 | 63.21 | 66.11 | 66.11 | 66.11 | 150,522 | +1.23(+1.90%) |
Jan 14, 2016 | 65.12 | 65.83 | 64.34 | 64.87 | 107,551 | +0.02(+0.03%) |
Jan 13, 2016 | 65.22 | 68.71 | 64.61 | 64.86 | 131,280 | -0.36(-0.55%) |
Jan 12, 2016 | 65.48 | 65.63 | 64.31 | 65.22 | 90,071 | +0.27(+0.41%) |
Jan 11, 2016 | 64.29 | 65.15 | 63.96 | 64.95 | 72,101 | +0.77(+1.19%) |
Jan 08, 2016 | 65.13 | 65.25 | 64.09 | 64.18 | 66,976 | -0.52(-0.80%) |
Jan 07, 2016 | 65.02 | 65.42 | 64.52 | 64.70 | 114,241 | -1.62(-2.45%) |
Jan 06, 2016 | 67.50 | 69.44 | 66.03 | 66.32 | 78,724 | -2.43(-3.53%) |
Jan 05, 2016 | 69.76 | 70.21 | 68.47 | 68.75 | 95,263 | -0.68(-0.98%) |
Jan 04, 2016 | 70.12 | 70.40 | 68.18 | 69.43 | 94,635 | -1.85(-2.59%) |
Dec 31, 2015 | 72.93 | 71.28 | 71.28 | 71.28 | 57,122 | -2.17(-2.95%) |
Dec 30, 2015 | 73.82 | 74.76 | 73.33 | 73.45 | 46,771 | -0.54(-0.72%) |
Dec 29, 2015 | 73.76 | 74.65 | 73.39 | 73.98 | 84,129 | +0.51(+0.69%) |
Dec 28, 2015 | 73.09 | 73.91 | 72.51 | 73.47 | 60,922 | -0.05(-0.06%) |
Dec 24, 2015 | 73.78 | 73.52 | 73.52 | 73.52 | 32,625 | -0.25(-0.34%) |
Dec 23, 2015 | 73.35 | 74.10 | 72.05 | 73.77 | 80,475 | +0.69(+0.95%) |
Dec 22, 2015 | 72.35 | 73.30 | 71.62 | 73.08 | 57,695 | +1.06(+1.47%) |
Dec 21, 2015 | 71.59 | 72.14 | 70.81 | 72.02 | 73,607 | +1.06(+1.50%) |
Dec 18, 2015 | 71.27 | 72.81 | 70.80 | 70.96 | 158,328 | -0.72(-1.00%) |
Dec 17, 2015 | 73.57 | 73.57 | 71.62 | 71.68 | 73,783 | -1.78(-2.42%) |
Dec 16, 2015 | 72.46 | 73.61 | 72.04 | 73.46 | 36,051 | +0.97(+1.34%) |
Dec 15, 2015 | 72.48 | 72.91 | 71.52 | 72.49 | 61,001 | +0.47(+0.65%) |
Dec 14, 2015 | 71.77 | 72.63 | 71.01 | 72.02 | 69,202 | +0.10(+0.14%) |
Dec 11, 2015 | 72.51 | 72.88 | 71.57 | 71.91 | 57,259 | -1.81(-2.45%) |
Dec 10, 2015 | 74.47 | 74.47 | 73.10 | 73.72 | 42,074 | -0.90(-1.21%) |
Dec 09, 2015 | 74.74 | 76.53 | 74.14 | 74.63 | 83,365 | +0.07(+0.10%) |
Dec 08, 2015 | 75.18 | 75.57 | 73.83 | 74.55 | 67,659 | -1.43(-1.88%) |
Dec 07, 2015 | 77.04 | 77.04 | 75.62 | 75.98 | 63,085 | -1.02(-1.33%) |
Dec 04, 2015 | 77.07 | 77.30 | 75.93 | 77.01 | 43,751 | -0.08(-0.11%) |
Dec 03, 2015 | 78.78 | 79.11 | 76.88 | 77.09 | 62,753 | -1.37(-1.74%) |
Dec 02, 2015 | 78.59 | 79.33 | 78.25 | 78.46 | 53,954 | -0.33(-0.42%) |