Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.78 | 68.54 | 66.96 | 67.04 | 1,944,702 | -1.27(-1.86%) |
Feb 26, 2016 | 68.65 | 68.91 | 68.12 | 68.31 | 1,627,790 | -0.01(-0.02%) |
Feb 25, 2016 | 68.16 | 68.61 | 67.61 | 68.32 | 1,344,925 | +0.65(+0.96%) |
Feb 24, 2016 | 67.07 | 67.88 | 66.25 | 67.67 | 1,263,147 | +0.29(+0.44%) |
Feb 23, 2016 | 67.48 | 68.46 | 66.87 | 67.38 | 1,988,187 | -0.05(-0.08%) |
Feb 22, 2016 | 68.92 | 69.24 | 67.12 | 67.43 | 2,114,621 | -0.99(-1.45%) |
Feb 19, 2016 | 67.03 | 68.82 | 66.58 | 68.42 | 2,218,419 | +1.48(+2.21%) |
Feb 18, 2016 | 67.43 | 67.54 | 66.51 | 66.94 | 1,911,147 | -0.62(-0.92%) |
Feb 17, 2016 | 67.21 | 67.59 | 66.13 | 67.56 | 3,206,710 | +1.06(+1.59%) |
Feb 16, 2016 | 67.63 | 67.72 | 66.05 | 66.50 | 3,266,921 | -0.32(-0.48%) |
Feb 12, 2016 | 66.66 | 66.83 | 66.83 | 66.83 | 2,306,795 | +1.34(+2.05%) |
Feb 11, 2016 | 64.78 | 66.39 | 64.75 | 65.48 | 2,663,643 | -0.89(-1.34%) |
Feb 10, 2016 | 68.20 | 68.54 | 66.31 | 66.37 | 2,910,302 | -2.04(-2.98%) |
Feb 09, 2016 | 65.29 | 68.78 | 65.29 | 68.41 | 4,410,455 | +2.29(+3.46%) |
Feb 08, 2016 | 64.82 | 66.47 | 63.78 | 66.12 | 3,761,977 | +1.20(+1.85%) |
Feb 05, 2016 | 64.34 | 65.17 | 63.75 | 64.92 | 4,112,125 | +1.63(+2.57%) |
Feb 04, 2016 | 65.45 | 65.70 | 62.67 | 63.29 | 5,178,838 | -2.25(-3.43%) |
Feb 03, 2016 | 65.56 | 65.98 | 63.88 | 65.54 | 2,826,774 | +0.21(+0.33%) |
Feb 02, 2016 | 64.81 | 65.83 | 64.57 | 65.33 | 2,147,479 | -0.24(-0.37%) |
Feb 01, 2016 | 65.82 | 66.13 | 65.20 | 65.57 | 1,866,412 | -0.30(-0.46%) |
Jan 29, 2016 | 64.23 | 65.94 | 63.81 | 65.87 | 3,357,792 | +2.02(+3.17%) |
Jan 28, 2016 | 63.91 | 64.44 | 63.09 | 63.85 | 2,874,563 | +0.27(+0.43%) |
Jan 27, 2016 | 63.14 | 64.55 | 63.01 | 63.58 | 2,529,737 | +0.26(+0.41%) |
Jan 26, 2016 | 62.50 | 63.57 | 61.91 | 63.32 | 1,898,936 | +1.27(+2.04%) |
Jan 25, 2016 | 62.02 | 62.96 | 61.95 | 62.05 | 2,467,691 | -0.10(-0.15%) |
Jan 22, 2016 | 61.27 | 62.24 | 60.85 | 62.15 | 2,866,587 | +2.04(+3.39%) |
Jan 21, 2016 | 61.94 | 62.49 | 60.02 | 60.11 | 5,469,106 | -1.62(-2.62%) |
Jan 20, 2016 | 62.54 | 62.87 | 60.94 | 61.73 | 4,021,187 | -1.40(-2.22%) |
Jan 19, 2016 | 63.02 | 63.61 | 62.43 | 63.13 | 3,447,951 | +1.03(+1.65%) |
Jan 15, 2016 | 60.36 | 62.10 | 62.10 | 62.10 | 3,524,710 | +0.01(+0.01%) |
Jan 14, 2016 | 62.04 | 62.57 | 61.51 | 62.10 | 2,962,346 | +0.39(+0.63%) |
Jan 13, 2016 | 65.15 | 65.15 | 61.40 | 61.71 | 3,574,544 | -2.26(-3.53%) |
Jan 12, 2016 | 64.29 | 64.34 | 63.36 | 63.97 | 2,286,935 | +0.22(+0.34%) |
Jan 11, 2016 | 63.38 | 64.09 | 62.63 | 63.75 | 2,614,702 | +0.53(+0.84%) |
Jan 08, 2016 | 64.78 | 64.78 | 63.14 | 63.22 | 2,055,669 | -0.95(-1.49%) |
Jan 07, 2016 | 64.05 | 65.80 | 63.94 | 64.17 | 2,694,845 | -1.03(-1.57%) |
Jan 06, 2016 | 64.79 | 65.87 | 64.59 | 65.20 | 2,103,694 | -0.32(-0.49%) |
Jan 05, 2016 | 65.55 | 65.78 | 64.89 | 65.52 | 2,158,437 | +0.51(+0.79%) |
Jan 04, 2016 | 65.10 | 65.36 | 64.32 | 65.01 | 3,409,838 | -1.41(-2.13%) |
Dec 31, 2015 | 66.69 | 66.42 | 66.42 | 66.42 | 1,345,721 | -0.67(-1.01%) |
Dec 30, 2015 | 67.67 | 68.15 | 67.07 | 67.10 | 1,468,008 | -0.59(-0.87%) |
Dec 29, 2015 | 67.72 | 68.28 | 67.60 | 67.68 | 1,103,956 | +0.32(+0.47%) |
Dec 28, 2015 | 67.21 | 67.65 | 66.94 | 67.37 | 994,875 | -0.01(-0.01%) |
Dec 24, 2015 | 66.79 | 67.38 | 67.38 | 67.38 | 897,238 | +0.67(+1.00%) |
Dec 23, 2015 | 68.04 | 68.17 | 66.10 | 66.71 | 2,927,598 | -0.59(-0.87%) |
Dec 22, 2015 | 66.36 | 67.47 | 65.84 | 67.29 | 2,340,349 | +1.60(+2.43%) |
Dec 21, 2015 | 66.19 | 66.47 | 65.11 | 65.70 | 2,233,621 | -0.08(-0.12%) |
Dec 18, 2015 | 67.22 | 67.48 | 65.75 | 65.77 | 4,239,990 | -1.72(-2.55%) |
Dec 17, 2015 | 68.03 | 68.23 | 66.68 | 67.49 | 3,720,975 | -0.39(-0.58%) |
Dec 16, 2015 | 68.27 | 68.75 | 66.68 | 67.88 | 2,480,256 | +0.26(+0.39%) |
Dec 15, 2015 | 67.86 | 68.82 | 67.60 | 67.62 | 2,366,097 | +0.33(+0.49%) |
Dec 14, 2015 | 65.81 | 67.35 | 65.49 | 67.29 | 2,695,609 | +1.81(+2.76%) |
Dec 11, 2015 | 66.35 | 67.00 | 65.12 | 65.49 | 1,988,377 | -1.97(-2.92%) |
Dec 10, 2015 | 66.86 | 68.19 | 66.46 | 67.46 | 1,938,853 | +0.62(+0.93%) |
Dec 09, 2015 | 68.57 | 69.07 | 65.94 | 66.84 | 3,699,867 | -2.67(-3.84%) |
Dec 08, 2015 | 69.99 | 70.21 | 68.99 | 69.51 | 1,602,509 | -0.87(-1.24%) |
Dec 07, 2015 | 70.37 | 70.77 | 69.58 | 70.39 | 1,841,111 | -0.09(-0.13%) |
Dec 04, 2015 | 67.76 | 70.75 | 67.58 | 70.48 | 2,818,327 | +3.00(+4.44%) |
Dec 03, 2015 | 69.64 | 69.64 | 67.13 | 67.48 | 2,909,373 | -1.98(-2.85%) |
Dec 02, 2015 | 69.24 | 69.50 | 69.09 | 69.46 | 1,826,318 | +0.27(+0.39%) |