Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.47 | 67.70 | 66.52 | 66.52 | 80,427 | -1.10(-1.62%) |
Feb 26, 2016 | 67.55 | 68.19 | 67.07 | 67.62 | 85,982 | +0.77(+1.14%) |
Feb 25, 2016 | 66.02 | 66.85 | 65.90 | 66.85 | 44,953 | +0.92(+1.40%) |
Feb 24, 2016 | 65.19 | 66.02 | 64.23 | 65.93 | 158,994 | -0.23(-0.34%) |
Feb 23, 2016 | 67.42 | 67.42 | 66.03 | 66.16 | 58,389 | -1.62(-2.39%) |
Feb 22, 2016 | 67.54 | 67.91 | 67.50 | 67.77 | 64,051 | +1.24(+1.87%) |
Feb 19, 2016 | 66.07 | 66.68 | 65.67 | 66.53 | 84,907 | +0.10(+0.16%) |
Feb 18, 2016 | 67.47 | 67.47 | 66.07 | 66.43 | 101,482 | -0.82(-1.22%) |
Feb 17, 2016 | 67.13 | 67.63 | 67.11 | 67.24 | 46,600 | +0.73(+1.10%) |
Feb 16, 2016 | 66.20 | 66.76 | 65.73 | 66.51 | 143,205 | +1.49(+2.29%) |
Feb 12, 2016 | 63.44 | 65.03 | 65.03 | 65.03 | 205,328 | +2.99(+4.82%) |
Feb 11, 2016 | 62.39 | 62.86 | 61.45 | 62.04 | 466,944 | -2.25(-3.50%) |
Feb 10, 2016 | 65.20 | 66.02 | 64.28 | 64.29 | 96,959 | -0.24(-0.38%) |
Feb 09, 2016 | 63.15 | 65.03 | 62.84 | 64.53 | 158,138 | +0.10(+0.16%) |
Feb 08, 2016 | 65.47 | 65.50 | 63.66 | 64.43 | 151,959 | -2.16(-3.24%) |
Feb 05, 2016 | 67.79 | 68.17 | 66.38 | 66.58 | 85,716 | -1.06(-1.57%) |
Feb 04, 2016 | 66.62 | 68.16 | 66.62 | 67.64 | 142,954 | +0.70(+1.04%) |
Feb 03, 2016 | 67.23 | 67.23 | 64.72 | 66.95 | 190,276 | +0.09(+0.13%) |
Feb 02, 2016 | 68.11 | 68.11 | 66.65 | 66.86 | 61,856 | -2.20(-3.18%) |
Feb 01, 2016 | 69.12 | 69.39 | 68.47 | 69.06 | 161,614 | -0.38(-0.55%) |
Jan 29, 2016 | 67.43 | 69.44 | 67.39 | 69.44 | 56,423 | +2.38(+3.55%) |
Jan 28, 2016 | 67.83 | 68.07 | 66.71 | 67.06 | 73,166 | -0.10(-0.14%) |
Jan 27, 2016 | 67.07 | 68.52 | 66.75 | 67.16 | 127,384 | -0.04(-0.06%) |
Jan 26, 2016 | 66.28 | 67.37 | 66.24 | 67.20 | 192,307 | +1.23(+1.87%) |
Jan 25, 2016 | 67.51 | 67.69 | 65.94 | 65.97 | 2,308,651 | -1.89(-2.78%) |
Jan 22, 2016 | 67.73 | 68.03 | 67.36 | 67.85 | 82,176 | +1.15(+1.72%) |
Jan 21, 2016 | 67.20 | 68.07 | 66.56 | 66.70 | 88,121 | -0.38(-0.57%) |
Jan 20, 2016 | 66.71 | 67.77 | 65.52 | 67.09 | 188,919 | -1.16(-1.69%) |
Jan 19, 2016 | 69.57 | 69.69 | 67.75 | 68.24 | 233,126 | -0.44(-0.65%) |
Jan 15, 2016 | 68.55 | 68.69 | 68.69 | 68.69 | 233,395 | -1.94(-2.74%) |
Jan 14, 2016 | 70.18 | 71.16 | 69.23 | 70.62 | 136,297 | +0.84(+1.21%) |
Jan 13, 2016 | 72.62 | 72.78 | 69.53 | 69.78 | 506,068 | -2.40(-3.32%) |
Jan 12, 2016 | 72.42 | 72.56 | 71.15 | 72.18 | 99,762 | +0.52(+0.73%) |
Jan 11, 2016 | 71.68 | 71.84 | 70.70 | 71.66 | 116,967 | +0.37(+0.51%) |
Jan 08, 2016 | 73.53 | 73.53 | 71.18 | 71.29 | 146,690 | -1.35(-1.85%) |
Jan 07, 2016 | 73.49 | 73.97 | 72.42 | 72.64 | 155,236 | -2.34(-3.12%) |
Jan 06, 2016 | 75.18 | 75.65 | 74.69 | 74.98 | 171,755 | -1.34(-1.75%) |
Jan 05, 2016 | 76.61 | 76.82 | 75.75 | 76.32 | 87,820 | -0.10(-0.14%) |
Jan 04, 2016 | 76.65 | 76.65 | 75.61 | 76.42 | 78,054 | -1.80(-2.30%) |
Dec 31, 2015 | 78.58 | 78.22 | 78.22 | 78.22 | 131,249 | -0.74(-0.94%) |
Dec 30, 2015 | 79.55 | 79.55 | 78.93 | 78.96 | 155,654 | -0.75(-0.94%) |
Dec 29, 2015 | 79.37 | 79.85 | 79.31 | 79.71 | 79,918 | +0.81(+1.02%) |
Dec 28, 2015 | 78.83 | 78.91 | 78.21 | 78.90 | 73,707 | -0.28(-0.35%) |
Dec 24, 2015 | 79.19 | 79.18 | 79.18 | 79.18 | 64,186 | +0.01(+0.01%) |
Dec 23, 2015 | 78.58 | 79.21 | 78.41 | 79.17 | 55,102 | +1.12(+1.43%) |
Dec 22, 2015 | 77.87 | 78.21 | 77.15 | 78.06 | 55,431 | +0.52(+0.67%) |
Dec 21, 2015 | 77.47 | 77.74 | 76.88 | 77.54 | 35,845 | +0.68(+0.88%) |
Dec 18, 2015 | 78.41 | 78.45 | 76.83 | 76.86 | 135,965 | -2.08(-2.63%) |
Dec 17, 2015 | 80.59 | 80.59 | 78.94 | 78.94 | 348,447 | -1.32(-1.65%) |
Dec 16, 2015 | 79.71 | 80.45 | 78.73 | 80.26 | 114,346 | +1.28(+1.62%) |
Dec 15, 2015 | 77.78 | 79.24 | 77.78 | 78.98 | 59,944 | +2.07(+2.69%) |
Dec 14, 2015 | 76.91 | 77.54 | 76.02 | 76.91 | 241,018 | +0.01(+0.01%) |
Dec 11, 2015 | 77.93 | 78.07 | 76.62 | 76.90 | 153,700 | -2.19(-2.77%) |
Dec 10, 2015 | 78.82 | 79.87 | 78.58 | 79.09 | 46,575 | +0.36(+0.46%) |
Dec 09, 2015 | 79.36 | 80.28 | 78.35 | 78.73 | 121,071 | -1.04(-1.30%) |
Dec 08, 2015 | 80.11 | 80.49 | 79.55 | 79.77 | 75,330 | -1.15(-1.42%) |
Dec 07, 2015 | 81.67 | 81.67 | 80.47 | 80.92 | 137,876 | -0.90(-1.10%) |
Dec 04, 2015 | 80.02 | 81.99 | 80.02 | 81.82 | 52,917 | +2.11(+2.65%) |
Dec 03, 2015 | 81.31 | 81.31 | 79.50 | 79.71 | 69,832 | -1.17(-1.45%) |
Dec 02, 2015 | 81.99 | 82.00 | 80.81 | 80.88 | 122,556 | -0.95(-1.16%) |