Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.37 | 64.41 | 62.52 | 62.53 | 4,043,546 | -2.05(-3.17%) |
Feb 26, 2016 | 64.47 | 65.30 | 63.89 | 64.58 | 2,750,113 | +0.79(+1.24%) |
Feb 25, 2016 | 63.50 | 63.80 | 63.15 | 63.78 | 3,248,705 | +0.49(+0.78%) |
Feb 24, 2016 | 62.71 | 63.38 | 61.96 | 63.29 | 2,597,195 | -0.39(-0.62%) |
Feb 23, 2016 | 64.55 | 64.81 | 62.89 | 63.68 | 3,323,186 | -1.26(-1.94%) |
Feb 22, 2016 | 63.69 | 64.99 | 64.41 | 64.94 | 2,139,570 | +1.25(+1.97%) |
Feb 19, 2016 | 62.93 | 63.82 | 62.54 | 63.69 | 3,524,466 | +0.18(+0.29%) |
Feb 18, 2016 | 64.64 | 64.75 | 63.24 | 63.51 | 3,539,471 | -1.14(-1.76%) |
Feb 17, 2016 | 64.71 | 65.10 | 64.49 | 64.64 | 2,996,407 | +0.61(+0.95%) |
Feb 16, 2016 | 63.34 | 64.76 | 62.68 | 64.04 | 4,239,145 | +1.80(+2.89%) |
Feb 12, 2016 | 61.30 | 62.24 | 62.24 | 62.24 | 5,708,784 | +2.12(+3.53%) |
Feb 11, 2016 | 60.91 | 61.69 | 59.73 | 60.11 | 6,542,271 | -2.57(-4.10%) |
Feb 10, 2016 | 63.63 | 64.21 | 62.65 | 62.68 | 2,857,176 | -0.53(-0.84%) |
Feb 09, 2016 | 61.89 | 63.58 | 61.74 | 63.21 | 5,364,959 | +0.33(+0.53%) |
Feb 08, 2016 | 63.41 | 63.46 | 62.08 | 62.88 | 4,511,344 | -1.38(-2.15%) |
Feb 05, 2016 | 65.51 | 65.91 | 64.01 | 64.27 | 4,365,547 | -1.02(-1.56%) |
Feb 04, 2016 | 64.03 | 65.46 | 63.92 | 65.28 | 2,915,825 | +0.80(+1.24%) |
Feb 03, 2016 | 64.65 | 64.80 | 62.58 | 64.48 | 4,874,107 | +0.04(+0.06%) |
Feb 02, 2016 | 65.26 | 65.66 | 64.16 | 64.44 | 3,037,843 | -1.76(-2.66%) |
Feb 01, 2016 | 66.64 | 66.76 | 65.72 | 66.21 | 2,653,071 | -0.43(-0.65%) |
Jan 29, 2016 | 65.80 | 66.64 | 65.31 | 66.64 | 4,149,643 | +1.34(+2.05%) |
Jan 28, 2016 | 65.84 | 66.27 | 65.03 | 65.30 | 3,414,589 | -0.11(-0.16%) |
Jan 27, 2016 | 64.94 | 66.94 | 64.75 | 65.41 | 3,656,329 | +0.46(+0.71%) |
Jan 26, 2016 | 64.11 | 65.04 | 63.78 | 64.94 | 3,619,200 | +1.32(+2.08%) |
Jan 25, 2016 | 65.88 | 65.99 | 63.48 | 63.62 | 4,761,316 | -2.31(-3.51%) |
Jan 22, 2016 | 65.97 | 66.34 | 65.20 | 65.94 | 2,727,479 | +1.24(+1.91%) |
Jan 21, 2016 | 65.01 | 66.23 | 64.50 | 64.70 | 3,296,056 | -0.03(-0.05%) |
Jan 20, 2016 | 64.44 | 65.45 | 63.48 | 64.73 | 5,869,759 | -0.89(-1.36%) |
Jan 19, 2016 | 67.01 | 67.51 | 65.04 | 65.62 | 4,451,496 | -0.77(-1.16%) |
Jan 15, 2016 | 65.04 | 66.39 | 66.39 | 66.39 | 7,476,606 | -0.42(-0.62%) |
Jan 14, 2016 | 66.00 | 67.02 | 65.71 | 66.81 | 5,955,746 | +0.75(+1.13%) |
Jan 13, 2016 | 68.28 | 68.68 | 65.62 | 66.06 | 3,885,711 | -1.98(-2.91%) |
Jan 12, 2016 | 68.16 | 68.35 | 67.02 | 68.04 | 2,757,790 | +0.55(+0.82%) |
Jan 11, 2016 | 67.57 | 67.92 | 66.79 | 67.49 | 2,538,569 | +0.24(+0.36%) |
Jan 08, 2016 | 68.77 | 69.10 | 67.02 | 67.24 | 3,084,468 | -1.01(-1.48%) |
Jan 07, 2016 | 68.81 | 69.45 | 67.95 | 68.25 | 3,477,224 | -1.77(-2.53%) |
Jan 06, 2016 | 69.83 | 70.91 | 69.73 | 70.03 | 3,369,780 | -1.29(-1.81%) |
Jan 05, 2016 | 71.27 | 71.66 | 70.54 | 71.32 | 2,499,742 | +0.10(+0.14%) |
Jan 04, 2016 | 71.86 | 71.86 | 70.53 | 71.22 | 3,976,905 | -1.64(-2.26%) |
Dec 31, 2015 | 73.02 | 72.86 | 72.86 | 72.86 | 1,779,364 | -0.60(-0.82%) |
Dec 30, 2015 | 74.12 | 74.15 | 73.35 | 73.47 | 1,110,913 | -0.65(-0.88%) |
Dec 29, 2015 | 73.80 | 74.39 | 73.42 | 74.12 | 1,594,492 | +0.77(+1.05%) |
Dec 28, 2015 | 73.19 | 73.38 | 72.46 | 73.34 | 1,257,781 | -0.23(-0.31%) |
Dec 24, 2015 | 73.32 | 73.57 | 73.57 | 73.57 | 1,014,798 | +0.05(+0.07%) |
Dec 23, 2015 | 72.85 | 73.60 | 72.53 | 73.52 | 2,178,627 | +1.22(+1.69%) |
Dec 22, 2015 | 72.40 | 72.58 | 71.13 | 72.30 | 2,618,486 | +0.08(+0.12%) |
Dec 21, 2015 | 72.22 | 72.86 | 71.35 | 72.21 | 2,305,152 | +0.54(+0.76%) |
Dec 18, 2015 | 72.56 | 72.82 | 71.58 | 71.67 | 8,194,615 | -1.48(-2.02%) |
Dec 17, 2015 | 74.45 | 74.54 | 73.12 | 73.15 | 4,758,651 | -1.01(-1.36%) |
Dec 16, 2015 | 73.08 | 74.29 | 72.17 | 74.16 | 3,763,351 | +1.65(+2.28%) |
Dec 15, 2015 | 71.66 | 73.17 | 71.66 | 72.50 | 3,838,363 | +1.58(+2.23%) |
Dec 14, 2015 | 70.89 | 71.46 | 69.91 | 70.92 | 3,393,847 | +0.31(+0.43%) |
Dec 11, 2015 | 70.91 | 71.49 | 70.22 | 70.62 | 2,851,387 | -1.51(-2.10%) |
Dec 10, 2015 | 71.54 | 72.93 | 71.14 | 72.13 | 2,150,622 | +0.60(+0.84%) |
Dec 09, 2015 | 71.99 | 72.90 | 71.09 | 71.53 | 2,468,440 | -0.99(-1.37%) |
Dec 08, 2015 | 72.98 | 73.38 | 72.24 | 72.52 | 3,798,984 | -1.25(-1.69%) |
Dec 07, 2015 | 74.03 | 74.39 | 73.29 | 73.77 | 2,513,214 | -0.54(-0.72%) |
Dec 04, 2015 | 72.10 | 74.34 | 71.92 | 74.30 | 3,324,008 | +2.55(+3.56%) |
Dec 03, 2015 | 73.03 | 73.34 | 71.58 | 71.75 | 3,133,480 | -1.05(-1.44%) |
Dec 02, 2015 | 73.60 | 73.91 | 72.63 | 72.79 | 2,397,621 | -0.86(-1.17%) |