Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.65 | 63.90 | 62.65 | 62.91 | 3,509,174 | -0.21(-0.33%) |
Feb 26, 2016 | 63.47 | 63.74 | 62.45 | 63.12 | 3,329,829 | -0.23(-0.36%) |
Feb 25, 2016 | 62.24 | 63.38 | 62.03 | 63.34 | 4,367,660 | +1.45(+2.34%) |
Feb 24, 2016 | 59.66 | 62.17 | 59.45 | 61.89 | 4,549,871 | +1.65(+2.73%) |
Feb 23, 2016 | 61.70 | 62.01 | 60.19 | 60.25 | 4,918,840 | -1.71(-2.77%) |
Feb 22, 2016 | 58.83 | 62.00 | 58.73 | 61.96 | 6,993,337 | +3.62(+6.21%) |
Feb 19, 2016 | 57.13 | 58.65 | 56.90 | 58.34 | 5,821,217 | +1.19(+2.09%) |
Feb 18, 2016 | 58.34 | 58.68 | 57.03 | 57.14 | 5,230,940 | -1.46(-2.49%) |
Feb 17, 2016 | 59.00 | 59.29 | 57.59 | 58.60 | 5,067,399 | +0.47(+0.81%) |
Feb 16, 2016 | 58.59 | 58.76 | 57.66 | 58.13 | 3,991,946 | +0.11(+0.19%) |
Feb 12, 2016 | 56.85 | 58.02 | 58.02 | 58.02 | 5,367,145 | +1.04(+1.82%) |
Feb 11, 2016 | 56.76 | 57.89 | 56.56 | 56.99 | 6,813,736 | -0.77(-1.34%) |
Feb 10, 2016 | 58.11 | 58.83 | 57.45 | 57.76 | 5,096,051 | +0.71(+1.25%) |
Feb 09, 2016 | 55.10 | 57.97 | 54.67 | 57.04 | 9,198,145 | +1.89(+3.43%) |
Feb 08, 2016 | 53.26 | 55.40 | 51.91 | 55.15 | 8,397,430 | +0.80(+1.48%) |
Feb 05, 2016 | 57.16 | 57.29 | 53.73 | 54.35 | 7,880,618 | -3.16(-5.50%) |
Feb 04, 2016 | 58.21 | 58.62 | 56.33 | 57.51 | 8,870,353 | -0.86(-1.48%) |
Feb 03, 2016 | 60.49 | 60.64 | 57.51 | 58.38 | 9,618,661 | -1.03(-1.73%) |
Feb 02, 2016 | 62.55 | 62.67 | 58.89 | 59.41 | 7,980,833 | -3.47(-5.51%) |
Feb 01, 2016 | 62.84 | 64.08 | 62.00 | 62.87 | 6,881,794 | -0.34(-0.53%) |
Jan 29, 2016 | 66.04 | 66.09 | 61.50 | 63.21 | 18,297,486 | -5.14(-7.52%) |
Jan 28, 2016 | 69.24 | 69.56 | 67.30 | 68.35 | 6,086,541 | +0.29(+0.43%) |
Jan 27, 2016 | 69.42 | 69.87 | 67.83 | 68.05 | 4,378,983 | -1.31(-1.89%) |
Jan 26, 2016 | 68.45 | 70.01 | 68.17 | 69.36 | 5,659,549 | +0.89(+1.30%) |
Jan 25, 2016 | 67.86 | 69.03 | 67.34 | 68.47 | 5,536,985 | +0.55(+0.81%) |
Jan 22, 2016 | 66.59 | 67.96 | 65.91 | 67.92 | 4,053,380 | +2.28(+3.48%) |
Jan 21, 2016 | 65.80 | 66.16 | 64.43 | 65.64 | 3,976,784 | +0.18(+0.27%) |
Jan 20, 2016 | 64.83 | 66.29 | 63.69 | 65.47 | 4,762,735 | -0.51(-0.77%) |
Jan 19, 2016 | 65.46 | 66.83 | 65.05 | 65.98 | 5,146,639 | +1.28(+1.98%) |
Jan 15, 2016 | 63.01 | 64.69 | 64.69 | 64.69 | 8,761,983 | +1.55(+2.45%) |
Jan 14, 2016 | 61.99 | 63.62 | 60.23 | 63.15 | 4,540,070 | +1.08(+1.74%) |
Jan 13, 2016 | 64.89 | 65.21 | 61.87 | 62.07 | 4,040,913 | -2.19(-3.41%) |
Jan 12, 2016 | 63.32 | 64.72 | 63.32 | 64.26 | 3,542,237 | +1.38(+2.20%) |
Jan 11, 2016 | 62.08 | 63.47 | 61.94 | 62.88 | 3,821,305 | +1.06(+1.71%) |
Jan 08, 2016 | 61.90 | 63.66 | 61.65 | 61.82 | 3,992,348 | +0.66(+1.07%) |
Jan 07, 2016 | 61.03 | 63.37 | 60.28 | 61.17 | 4,461,362 | -1.19(-1.92%) |
Jan 06, 2016 | 62.29 | 62.96 | 61.27 | 62.36 | 3,841,986 | -1.23(-1.94%) |
Jan 05, 2016 | 64.73 | 65.44 | 63.50 | 63.60 | 3,368,758 | -1.14(-1.75%) |
Jan 04, 2016 | 65.79 | 66.17 | 63.75 | 64.73 | 4,138,599 | -2.57(-3.81%) |
Dec 31, 2015 | 68.00 | 67.30 | 67.30 | 67.30 | 1,168,169 | -0.91(-1.34%) |
Dec 30, 2015 | 68.44 | 68.90 | 68.10 | 68.21 | 1,461,052 | -0.20(-0.29%) |
Dec 29, 2015 | 68.06 | 68.79 | 67.77 | 68.40 | 1,498,364 | +0.65(+0.95%) |
Dec 28, 2015 | 67.17 | 67.78 | 66.64 | 67.76 | 1,173,536 | +0.24(+0.35%) |
Dec 24, 2015 | 67.27 | 67.52 | 67.52 | 67.52 | 1,041,447 | +0.30(+0.45%) |
Dec 23, 2015 | 68.06 | 68.33 | 66.39 | 67.22 | 2,475,898 | -0.42(-0.62%) |
Dec 22, 2015 | 67.87 | 68.01 | 66.91 | 67.64 | 1,685,674 | +0.35(+0.52%) |
Dec 21, 2015 | 68.00 | 68.44 | 66.01 | 67.29 | 2,933,766 | -0.26(-0.39%) |
Dec 18, 2015 | 69.17 | 69.65 | 67.51 | 67.55 | 5,046,194 | -2.10(-3.01%) |
Dec 17, 2015 | 70.72 | 71.22 | 69.63 | 69.65 | 3,101,834 | -0.90(-1.28%) |
Dec 16, 2015 | 71.56 | 71.96 | 67.90 | 70.55 | 4,930,805 | -0.28(-0.40%) |
Dec 15, 2015 | 69.06 | 72.07 | 68.40 | 70.83 | 6,896,663 | +2.61(+3.83%) |
Dec 14, 2015 | 65.96 | 68.49 | 65.96 | 68.22 | 4,740,304 | +2.44(+3.71%) |
Dec 11, 2015 | 66.09 | 68.21 | 65.33 | 65.78 | 6,186,269 | +0.78(+1.21%) |
Dec 10, 2015 | 66.11 | 66.49 | 64.71 | 65.00 | 3,467,975 | -0.71(-1.07%) |
Dec 09, 2015 | 69.29 | 69.52 | 65.25 | 65.70 | 8,482,034 | -3.82(-5.49%) |
Dec 08, 2015 | 68.94 | 69.70 | 68.50 | 69.52 | 4,540,047 | +0.20(+0.28%) |
Dec 07, 2015 | 69.28 | 70.45 | 68.89 | 69.33 | 3,732,035 | +0.40(+0.58%) |
Dec 04, 2015 | 66.97 | 69.21 | 66.97 | 68.92 | 3,979,386 | +3.09(+4.70%) |
Dec 03, 2015 | 68.10 | 68.99 | 65.55 | 65.83 | 3,943,651 | -2.08(-3.06%) |
Dec 02, 2015 | 67.58 | 68.11 | 67.17 | 67.91 | 5,058,108 | +0.70(+1.03%) |