Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 68.65 | 68.68 | 67.93 | 67.97 | 29,040 | -0.41(-0.60%) |
Feb 26, 2016 | 68.70 | 68.75 | 68.00 | 68.38 | 15,597 | +0.68(+1.00%) |
Feb 25, 2016 | 67.46 | 67.70 | 66.76 | 67.70 | 20,913 | +0.01(+0.01%) |
Feb 24, 2016 | 66.48 | 68.02 | 65.90 | 67.69 | 31,647 | -1.46(-2.11%) |
Feb 23, 2016 | 69.56 | 69.85 | 69.01 | 69.15 | 16,226 | -1.73(-2.45%) |
Feb 22, 2016 | 70.84 | 71.17 | 70.80 | 70.88 | 31,195 | +0.34(+0.49%) |
Feb 19, 2016 | 70.20 | 70.60 | 69.92 | 70.54 | 11,893 | -0.96(-1.34%) |
Feb 18, 2016 | 72.22 | 72.25 | 71.50 | 71.50 | 12,846 | -1.12(-1.54%) |
Feb 17, 2016 | 71.67 | 72.70 | 71.67 | 72.62 | 19,499 | +2.53(+3.61%) |
Feb 16, 2016 | 69.41 | 70.09 | 68.75 | 70.09 | 17,821 | +1.93(+2.84%) |
Feb 12, 2016 | 68.16 | 68.16 | 68.16 | 0 | +0.76(+1.12%) | |
Feb 11, 2016 | 67.18 | 67.92 | 66.85 | 67.40 | 32,185 | +1.07(+1.61%) |
Feb 10, 2016 | 66.86 | 67.15 | 66.16 | 66.33 | 21,817 | +0.30(+0.45%) |
Feb 09, 2016 | 65.22 | 67.25 | 65.22 | 66.03 | 186,133 | -0.33(-0.50%) |
Feb 08, 2016 | 66.35 | 66.80 | 65.78 | 66.36 | 43,090 | -1.54(-2.27%) |
Feb 05, 2016 | 69.12 | 69.35 | 67.75 | 67.90 | 40,678 | -0.64(-0.93%) |
Feb 04, 2016 | 66.95 | 68.70 | 66.72 | 68.54 | 65,681 | -2.17(-3.07%) |
Feb 03, 2016 | 70.45 | 71.04 | 69.11 | 70.71 | 43,726 | +2.69(+3.95%) |
Feb 02, 2016 | 69.47 | 69.51 | 68.01 | 68.02 | 22,461 | -2.00(-2.86%) |
Feb 01, 2016 | 68.53 | 70.02 | 68.29 | 70.02 | 28,716 | -0.02(-0.03%) |
Jan 29, 2016 | 69.17 | 70.05 | 69.00 | 70.04 | 23,847 | -0.46(-0.65%) |
Jan 28, 2016 | 71.04 | 71.10 | 69.60 | 70.50 | 23,998 | -0.27(-0.38%) |
Jan 27, 2016 | 71.04 | 71.92 | 70.62 | 70.77 | 24,649 | +0.00(+0.00%) |
Jan 26, 2016 | 69.89 | 71.02 | 69.89 | 70.77 | 25,176 | +0.25(+0.35%) |
Jan 25, 2016 | 70.39 | 70.83 | 69.87 | 70.52 | 19,382 | -1.24(-1.73%) |
Jan 22, 2016 | 72.30 | 72.59 | 71.49 | 71.76 | 20,124 | +0.60(+0.84%) |
Jan 21, 2016 | 70.84 | 71.96 | 70.00 | 71.16 | 15,582 | +0.86(+1.22%) |
Jan 20, 2016 | 70.18 | 70.50 | 68.50 | 70.30 | 67,407 | -1.11(-1.55%) |
Jan 19, 2016 | 71.47 | 72.19 | 70.79 | 71.41 | 44,149 | +1.44(+2.06%) |
Jan 15, 2016 | 69.97 | 69.97 | 69.97 | 0 | -2.86(-3.93%) | |
Jan 14, 2016 | 71.94 | 72.86 | 70.91 | 72.83 | 39,840 | +0.08(+0.11%) |
Jan 13, 2016 | 74.86 | 74.98 | 72.31 | 72.75 | 28,335 | -3.25(-4.28%) |
Jan 12, 2016 | 75.78 | 76.00 | 74.82 | 76.00 | 27,737 | +1.28(+1.71%) |
Jan 11, 2016 | 75.49 | 75.53 | 74.01 | 74.72 | 21,728 | +1.39(+1.90%) |
Jan 08, 2016 | 75.78 | 75.90 | 73.33 | 73.33 | 31,628 | -0.93(-1.25%) |
Jan 07, 2016 | 74.48 | 75.08 | 73.92 | 74.26 | 54,452 | -2.69(-3.50%) |
Jan 06, 2016 | 76.21 | 77.30 | 76.16 | 76.95 | 32,458 | -2.64(-3.32%) |
Jan 05, 2016 | 79.88 | 79.88 | 78.56 | 79.59 | 43,180 | -0.83(-1.03%) |
Jan 04, 2016 | 80.61 | 80.62 | 79.05 | 80.42 | 34,160 | -3.23(-3.87%) |
Dec 31, 2015 | 83.65 | 83.65 | 83.65 | 0 | -0.56(-0.67%) | |
Dec 30, 2015 | 84.91 | 84.91 | 84.08 | 84.22 | 15,547 | -1.66(-1.94%) |
Dec 29, 2015 | 85.46 | 85.89 | 85.30 | 85.88 | 33,156 | +0.84(+0.99%) |
Dec 28, 2015 | 85.44 | 85.44 | 84.59 | 85.04 | 14,498 | -0.69(-0.80%) |
Dec 24, 2015 | 85.73 | 85.73 | 85.73 | 0 | +0.34(+0.40%) | |
Dec 23, 2015 | 84.75 | 85.39 | 84.60 | 85.39 | 60,611 | +1.28(+1.52%) |
Dec 22, 2015 | 83.49 | 84.50 | 83.13 | 84.11 | 35,281 | +0.63(+0.75%) |
Dec 21, 2015 | 84.50 | 84.53 | 82.62 | 83.48 | 47,984 | +0.69(+0.83%) |
Dec 18, 2015 | 83.38 | 83.38 | 82.65 | 82.79 | 28,906 | -1.96(-2.31%) |
Dec 17, 2015 | 85.89 | 85.89 | 84.45 | 84.75 | 37,647 | -0.14(-0.16%) |
Dec 16, 2015 | 83.68 | 85.03 | 83.10 | 84.89 | 30,180 | +2.59(+3.15%) |
Dec 15, 2015 | 82.79 | 83.09 | 82.00 | 82.30 | 24,813 | +0.96(+1.18%) |
Dec 14, 2015 | 81.97 | 82.07 | 80.11 | 81.34 | 52,919 | -0.11(-0.14%) |
Dec 11, 2015 | 82.18 | 82.65 | 81.35 | 81.45 | 52,675 | -2.95(-3.50%) |
Dec 10, 2015 | 85.00 | 85.00 | 84.32 | 84.40 | 22,776 | +0.19(+0.23%) |
Dec 09, 2015 | 84.71 | 85.54 | 83.58 | 84.21 | 24,163 | -0.39(-0.46%) |
Dec 08, 2015 | 84.31 | 84.82 | 83.64 | 84.60 | 42,138 | -1.85(-2.14%) |
Dec 07, 2015 | 87.16 | 87.22 | 86.30 | 86.45 | 35,346 | +0.05(+0.06%) |
Dec 04, 2015 | 84.74 | 86.74 | 84.68 | 86.40 | 22,110 | +1.20(+1.41%) |
Dec 03, 2015 | 86.23 | 86.58 | 84.60 | 85.20 | 51,597 | -1.81(-2.08%) |
Dec 02, 2015 | 87.78 | 88.55 | 86.90 | 87.01 | 20,443 | -1.80(-2.03%) |