Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.79 | 65.88 | 64.54 | 64.71 | 2,893,265 | -0.45(-0.69%) |
Feb 26, 2016 | 64.32 | 65.47 | 64.00 | 65.16 | 3,387,133 | +1.22(+1.91%) |
Feb 25, 2016 | 62.26 | 63.97 | 62.25 | 63.94 | 3,327,385 | +1.72(+2.77%) |
Feb 24, 2016 | 60.70 | 62.27 | 60.20 | 62.22 | 2,251,841 | +1.10(+1.81%) |
Feb 23, 2016 | 61.55 | 62.11 | 60.87 | 61.12 | 2,212,009 | -0.98(-1.58%) |
Feb 22, 2016 | 61.97 | 63.09 | 61.35 | 62.10 | 4,132,607 | +0.50(+0.82%) |
Feb 19, 2016 | 61.37 | 63.06 | 61.25 | 61.59 | 4,658,355 | +1.77(+2.95%) |
Feb 18, 2016 | 61.41 | 61.41 | 59.79 | 59.83 | 2,955,522 | -1.31(-2.14%) |
Feb 17, 2016 | 60.14 | 61.20 | 59.85 | 61.14 | 3,663,986 | +1.47(+2.47%) |
Feb 16, 2016 | 58.98 | 60.45 | 58.85 | 59.66 | 3,177,861 | +1.35(+2.32%) |
Feb 12, 2016 | 57.30 | 58.31 | 58.31 | 58.31 | 2,321,062 | +1.62(+2.87%) |
Feb 11, 2016 | 56.87 | 57.69 | 55.71 | 56.69 | 4,502,924 | -1.12(-1.94%) |
Feb 10, 2016 | 58.27 | 58.87 | 57.47 | 57.81 | 3,749,706 | -0.09(-0.15%) |
Feb 09, 2016 | 57.45 | 58.62 | 56.67 | 57.90 | 3,345,366 | -0.44(-0.76%) |
Feb 08, 2016 | 60.02 | 60.35 | 57.38 | 58.34 | 2,838,005 | -2.55(-4.19%) |
Feb 05, 2016 | 62.56 | 62.84 | 60.07 | 60.89 | 3,373,462 | -2.21(-3.50%) |
Feb 04, 2016 | 63.00 | 63.62 | 62.30 | 63.10 | 2,498,852 | +0.05(+0.08%) |
Feb 03, 2016 | 62.97 | 63.39 | 61.21 | 63.04 | 3,760,725 | +0.76(+1.22%) |
Feb 02, 2016 | 63.21 | 63.78 | 61.90 | 62.28 | 3,919,407 | -1.83(-2.85%) |
Feb 01, 2016 | 62.86 | 64.72 | 62.73 | 64.11 | 3,083,357 | +0.73(+1.16%) |
Jan 29, 2016 | 61.82 | 63.96 | 61.82 | 63.38 | 4,437,043 | +2.07(+3.37%) |
Jan 28, 2016 | 60.48 | 62.68 | 60.16 | 61.31 | 4,797,263 | +1.72(+2.89%) |
Jan 27, 2016 | 60.74 | 61.08 | 59.36 | 59.59 | 2,671,624 | -1.09(-1.80%) |
Jan 26, 2016 | 60.09 | 60.84 | 59.55 | 60.69 | 2,032,642 | +0.65(+1.09%) |
Jan 25, 2016 | 61.07 | 61.07 | 59.88 | 60.03 | 2,932,127 | -0.64(-1.05%) |
Jan 22, 2016 | 61.40 | 62.20 | 60.18 | 60.67 | 2,589,379 | +0.53(+0.88%) |
Jan 21, 2016 | 61.75 | 61.83 | 59.66 | 60.14 | 4,458,071 | -1.28(-2.08%) |
Jan 20, 2016 | 59.51 | 62.12 | 59.17 | 61.42 | 5,038,583 | +1.86(+3.13%) |
Jan 19, 2016 | 60.98 | 61.53 | 59.11 | 59.56 | 3,298,366 | -0.44(-0.74%) |
Jan 15, 2016 | 61.14 | 60.00 | 60.00 | 60.00 | 6,913,799 | -3.52(-5.55%) |
Jan 14, 2016 | 61.60 | 64.31 | 60.81 | 63.52 | 5,220,651 | +2.53(+4.15%) |
Jan 13, 2016 | 63.22 | 63.83 | 60.74 | 60.99 | 3,541,949 | -2.08(-3.30%) |
Jan 12, 2016 | 64.02 | 64.40 | 62.08 | 63.07 | 2,842,549 | +0.43(+0.69%) |
Jan 11, 2016 | 62.80 | 63.00 | 61.51 | 62.64 | 3,380,441 | +0.41(+0.67%) |
Jan 08, 2016 | 63.90 | 64.06 | 61.29 | 62.22 | 5,364,627 | -1.09(-1.72%) |
Jan 07, 2016 | 63.65 | 64.91 | 63.09 | 63.31 | 3,907,747 | -1.63(-2.52%) |
Jan 06, 2016 | 67.54 | 68.07 | 64.02 | 64.94 | 5,215,797 | -4.05(-5.87%) |
Jan 05, 2016 | 69.00 | 69.35 | 68.02 | 68.99 | 2,165,584 | +0.37(+0.54%) |
Jan 04, 2016 | 68.66 | 69.05 | 67.83 | 68.62 | 2,989,324 | -1.49(-2.13%) |
Dec 31, 2015 | 70.72 | 70.11 | 70.11 | 70.11 | 1,221,075 | -0.66(-0.94%) |
Dec 30, 2015 | 71.29 | 71.71 | 70.42 | 70.78 | 979,013 | -0.51(-0.72%) |
Dec 29, 2015 | 71.08 | 71.77 | 70.42 | 71.29 | 1,516,221 | +0.64(+0.90%) |
Dec 28, 2015 | 70.78 | 70.78 | 69.68 | 70.65 | 1,229,442 | -0.32(-0.45%) |
Dec 24, 2015 | 70.81 | 70.97 | 70.97 | 70.97 | 485,258 | -0.03(-0.04%) |
Dec 23, 2015 | 71.12 | 71.38 | 70.68 | 71.00 | 1,178,707 | +0.20(+0.29%) |
Dec 22, 2015 | 70.18 | 70.85 | 69.07 | 70.79 | 1,683,521 | +1.27(+1.83%) |
Dec 21, 2015 | 68.83 | 69.58 | 68.11 | 69.52 | 1,842,524 | +1.51(+2.22%) |
Dec 18, 2015 | 68.88 | 69.16 | 67.88 | 68.01 | 3,862,077 | -1.47(-2.11%) |
Dec 17, 2015 | 71.06 | 71.32 | 69.44 | 69.48 | 1,740,674 | -1.37(-1.93%) |
Dec 16, 2015 | 71.05 | 71.35 | 69.11 | 70.85 | 2,069,660 | +0.28(+0.40%) |
Dec 15, 2015 | 69.69 | 71.20 | 69.30 | 70.56 | 2,672,765 | +2.09(+3.06%) |
Dec 14, 2015 | 69.81 | 70.08 | 67.69 | 68.47 | 2,210,916 | -1.17(-1.69%) |
Dec 11, 2015 | 69.78 | 70.33 | 69.33 | 69.65 | 2,466,188 | -1.01(-1.42%) |
Dec 10, 2015 | 69.51 | 71.23 | 68.94 | 70.65 | 2,633,732 | +1.51(+2.18%) |
Dec 09, 2015 | 70.82 | 70.98 | 68.69 | 69.14 | 2,710,595 | -1.84(-2.59%) |
Dec 08, 2015 | 69.78 | 71.24 | 68.29 | 70.98 | 5,100,940 | +2.22(+3.22%) |
Dec 07, 2015 | 68.48 | 69.30 | 67.93 | 68.76 | 2,006,305 | +0.45(+0.66%) |
Dec 04, 2015 | 67.43 | 68.64 | 67.20 | 68.31 | 2,591,228 | +1.09(+1.62%) |
Dec 03, 2015 | 69.81 | 70.12 | 66.97 | 67.22 | 2,630,940 | -1.94(-2.81%) |
Dec 02, 2015 | 69.69 | 70.27 | 69.08 | 69.17 | 2,344,121 | -0.83(-1.18%) |