Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.50 | 66.64 | 65.62 | 65.71 | 6,429,869 | -0.95(-1.42%) |
Feb 26, 2016 | 66.73 | 67.71 | 66.48 | 66.66 | 4,604,958 | +0.57(+0.86%) |
Feb 25, 2016 | 66.24 | 66.95 | 65.44 | 66.09 | 3,891,948 | -0.18(-0.28%) |
Feb 24, 2016 | 64.56 | 66.44 | 63.78 | 66.28 | 5,801,413 | +0.94(+1.44%) |
Feb 23, 2016 | 66.62 | 67.07 | 65.20 | 65.33 | 6,001,377 | -2.20(-3.26%) |
Feb 22, 2016 | 66.12 | 68.07 | 66.78 | 67.53 | 6,583,467 | +1.42(+2.14%) |
Feb 19, 2016 | 64.98 | 66.20 | 64.55 | 66.12 | 5,792,145 | +1.03(+1.58%) |
Feb 18, 2016 | 66.00 | 66.31 | 64.70 | 65.09 | 6,740,600 | -1.08(-1.63%) |
Feb 17, 2016 | 65.14 | 66.62 | 64.94 | 66.17 | 7,622,715 | +0.49(+0.74%) |
Feb 16, 2016 | 64.55 | 66.42 | 63.64 | 65.68 | 8,023,712 | +1.80(+2.81%) |
Feb 12, 2016 | 63.99 | 63.89 | 63.89 | 63.89 | 6,907,813 | +1.37(+2.20%) |
Feb 11, 2016 | 62.67 | 63.15 | 60.90 | 62.51 | 8,114,752 | -1.16(-1.82%) |
Feb 10, 2016 | 64.56 | 65.06 | 63.17 | 63.67 | 7,564,848 | -0.15(-0.23%) |
Feb 09, 2016 | 62.15 | 64.42 | 62.06 | 63.82 | 8,949,644 | +0.90(+1.43%) |
Feb 08, 2016 | 61.63 | 63.36 | 60.79 | 62.92 | 9,186,716 | +0.83(+1.33%) |
Feb 05, 2016 | 62.24 | 62.90 | 61.40 | 62.09 | 6,970,450 | -0.41(-0.65%) |
Feb 04, 2016 | 59.60 | 63.24 | 59.60 | 62.49 | 8,817,896 | +2.70(+4.51%) |
Feb 03, 2016 | 59.57 | 59.90 | 58.37 | 59.80 | 7,856,226 | +0.46(+0.77%) |
Feb 02, 2016 | 60.62 | 60.71 | 58.90 | 59.34 | 10,401,377 | -1.14(-1.89%) |
Feb 01, 2016 | 58.67 | 60.87 | 58.22 | 60.48 | 10,152,522 | +0.90(+1.51%) |
Jan 29, 2016 | 58.34 | 59.61 | 58.07 | 59.58 | 8,362,874 | +1.52(+2.62%) |
Jan 28, 2016 | 57.80 | 58.18 | 56.87 | 58.06 | 8,145,834 | +0.91(+1.59%) |
Jan 27, 2016 | 57.93 | 58.73 | 56.87 | 57.15 | 7,494,632 | -0.81(-1.40%) |
Jan 26, 2016 | 57.38 | 58.32 | 57.19 | 57.96 | 8,145,845 | +1.03(+1.82%) |
Jan 25, 2016 | 57.65 | 57.74 | 56.82 | 56.93 | 8,666,070 | -0.99(-1.71%) |
Jan 22, 2016 | 59.04 | 59.87 | 56.63 | 57.92 | 18,559,610 | -0.84(-1.42%) |
Jan 21, 2016 | 57.51 | 59.36 | 55.49 | 58.75 | 23,607,528 | -2.16(-3.55%) |
Jan 20, 2016 | 60.14 | 61.36 | 59.23 | 60.91 | 12,748,626 | -0.41(-0.66%) |
Jan 19, 2016 | 62.06 | 62.20 | 60.63 | 61.32 | 9,027,053 | -0.01(-0.01%) |
Jan 15, 2016 | 60.28 | 61.33 | 61.33 | 61.33 | 9,014,815 | -1.08(-1.74%) |
Jan 14, 2016 | 61.12 | 63.39 | 60.99 | 62.41 | 9,011,917 | +1.30(+2.13%) |
Jan 13, 2016 | 63.06 | 63.59 | 60.58 | 61.11 | 10,414,664 | -2.00(-3.17%) |
Jan 12, 2016 | 62.49 | 63.27 | 61.55 | 63.12 | 8,441,660 | +1.21(+1.95%) |
Jan 11, 2016 | 61.53 | 62.11 | 60.93 | 61.91 | 9,381,586 | +0.79(+1.29%) |
Jan 08, 2016 | 60.87 | 61.55 | 60.74 | 61.12 | 9,144,926 | +0.65(+1.07%) |
Jan 07, 2016 | 60.73 | 61.39 | 59.93 | 60.48 | 10,969,473 | -1.45(-2.34%) |
Jan 06, 2016 | 63.51 | 63.88 | 61.44 | 61.92 | 9,818,343 | -2.80(-4.32%) |
Jan 05, 2016 | 65.38 | 65.66 | 63.97 | 64.72 | 7,392,356 | -0.63(-0.96%) |
Jan 04, 2016 | 63.61 | 65.41 | 63.00 | 65.35 | 8,341,246 | +0.64(+0.98%) |
Dec 31, 2015 | 64.32 | 64.71 | 64.71 | 64.71 | 4,537,134 | -0.26(-0.39%) |
Dec 30, 2015 | 65.09 | 65.19 | 64.70 | 64.97 | 4,453,624 | -0.38(-0.58%) |
Dec 29, 2015 | 65.04 | 65.42 | 64.64 | 65.35 | 4,236,099 | +0.52(+0.80%) |
Dec 28, 2015 | 64.95 | 65.15 | 64.50 | 64.83 | 4,783,402 | -0.38(-0.58%) |
Dec 24, 2015 | 65.20 | 65.21 | 65.21 | 65.21 | 2,812,598 | +0.02(+0.04%) |
Dec 23, 2015 | 64.41 | 65.48 | 64.19 | 65.18 | 7,430,211 | +1.42(+2.22%) |
Dec 22, 2015 | 62.94 | 64.21 | 62.78 | 63.77 | 6,895,844 | +1.30(+2.08%) |
Dec 21, 2015 | 62.88 | 63.25 | 62.08 | 62.47 | 6,341,277 | +0.05(+0.08%) |
Dec 18, 2015 | 63.57 | 63.58 | 62.30 | 62.42 | 12,277,598 | -1.57(-2.46%) |
Dec 17, 2015 | 65.14 | 65.78 | 63.97 | 63.99 | 7,119,557 | -1.31(-2.00%) |
Dec 16, 2015 | 63.80 | 65.39 | 63.59 | 65.30 | 6,962,094 | +2.07(+3.27%) |
Dec 15, 2015 | 64.19 | 64.33 | 62.99 | 63.23 | 9,411,928 | -0.39(-0.61%) |
Dec 14, 2015 | 64.13 | 64.52 | 63.24 | 63.62 | 9,077,472 | -0.33(-0.52%) |
Dec 11, 2015 | 64.09 | 64.51 | 63.21 | 63.95 | 7,371,841 | -0.14(-0.22%) |
Dec 10, 2015 | 64.17 | 65.06 | 63.98 | 64.09 | 7,662,637 | -0.07(-0.12%) |
Dec 09, 2015 | 62.09 | 64.38 | 62.01 | 64.17 | 12,050,710 | +1.61(+2.57%) |
Dec 08, 2015 | 63.17 | 63.46 | 61.88 | 62.56 | 9,806,695 | -1.40(-2.19%) |
Dec 07, 2015 | 64.67 | 65.06 | 63.47 | 63.96 | 11,376,415 | -0.84(-1.30%) |
Dec 04, 2015 | 64.03 | 65.06 | 63.74 | 64.80 | 13,301,218 | -0.74(-1.12%) |
Dec 03, 2015 | 67.97 | 68.11 | 65.18 | 65.54 | 13,599,998 | -2.38(-3.51%) |
Dec 02, 2015 | 69.67 | 69.82 | 67.59 | 67.92 | 9,116,765 | -1.92(-2.75%) |