Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.08 | 65.79 | 65.03 | 65.05 | 916,634 | -0.93(-1.41%) |
Feb 26, 2016 | 67.42 | 66.85 | 65.93 | 65.98 | 1,609,361 | -1.43(-2.13%) |
Feb 25, 2016 | 66.66 | 67.43 | 66.42 | 67.42 | 1,166,581 | +1.77(+2.70%) |
Feb 24, 2016 | 64.85 | 65.78 | 64.50 | 65.65 | 1,182,600 | -0.65(-0.98%) |
Feb 23, 2016 | 66.76 | 66.86 | 66.23 | 66.29 | 651,894 | -0.71(-1.06%) |
Feb 22, 2016 | 66.72 | 67.24 | 66.72 | 67.00 | 1,641,910 | -0.03(-0.04%) |
Feb 19, 2016 | 66.10 | 67.15 | 65.99 | 67.03 | 1,574,781 | +0.76(+1.15%) |
Feb 18, 2016 | 66.72 | 66.76 | 66.09 | 66.27 | 932,362 | -0.02(-0.03%) |
Feb 17, 2016 | 65.72 | 66.39 | 65.61 | 66.29 | 1,264,028 | +0.89(+1.36%) |
Feb 16, 2016 | 64.71 | 65.66 | 64.29 | 65.40 | 1,992,832 | +1.78(+2.80%) |
Feb 12, 2016 | 63.34 | 63.62 | 63.62 | 63.62 | 1,753,466 | -0.53(-0.82%) |
Feb 11, 2016 | 64.39 | 64.58 | 63.63 | 64.14 | 1,451,724 | -0.57(-0.88%) |
Feb 10, 2016 | 65.25 | 65.61 | 64.64 | 64.71 | 1,905,165 | +0.06(+0.09%) |
Feb 09, 2016 | 63.45 | 65.27 | 63.40 | 64.65 | 3,343,903 | +0.49(+0.77%) |
Feb 08, 2016 | 63.69 | 64.21 | 63.28 | 64.16 | 2,510,529 | -0.94(-1.45%) |
Feb 05, 2016 | 66.82 | 66.85 | 64.70 | 65.10 | 2,034,019 | -2.44(-3.62%) |
Feb 04, 2016 | 67.17 | 67.93 | 66.95 | 67.55 | 1,486,410 | -0.73(-1.06%) |
Feb 03, 2016 | 67.87 | 68.50 | 66.86 | 68.27 | 1,476,147 | +1.17(+1.75%) |
Feb 02, 2016 | 67.75 | 67.81 | 66.99 | 67.10 | 1,506,128 | -1.72(-2.50%) |
Feb 01, 2016 | 67.93 | 69.05 | 67.82 | 68.82 | 1,405,244 | -0.09(-0.13%) |
Jan 29, 2016 | 67.54 | 68.93 | 67.48 | 68.90 | 1,551,243 | +1.81(+2.70%) |
Jan 28, 2016 | 68.06 | 68.13 | 66.86 | 67.09 | 1,831,939 | -1.03(-1.51%) |
Jan 27, 2016 | 68.25 | 69.16 | 67.90 | 68.12 | 1,149,362 | -0.04(-0.06%) |
Jan 26, 2016 | 67.31 | 68.19 | 67.24 | 68.16 | 1,004,497 | +0.54(+0.80%) |
Jan 25, 2016 | 67.82 | 68.50 | 67.51 | 67.62 | 1,571,030 | +0.03(+0.05%) |
Jan 22, 2016 | 67.08 | 67.69 | 66.93 | 67.58 | 2,632,817 | +0.24(+0.36%) |
Jan 21, 2016 | 66.86 | 67.61 | 66.16 | 67.34 | 2,349,022 | +0.45(+0.67%) |
Jan 20, 2016 | 67.06 | 67.35 | 65.67 | 66.89 | 2,597,072 | -0.75(-1.11%) |
Jan 19, 2016 | 68.03 | 68.27 | 67.15 | 67.64 | 1,921,314 | +1.24(+1.87%) |
Jan 15, 2016 | 66.69 | 66.40 | 66.40 | 66.40 | 1,833,496 | -2.43(-3.54%) |
Jan 14, 2016 | 68.57 | 69.31 | 68.15 | 68.83 | 2,303,371 | +1.11(+1.64%) |
Jan 13, 2016 | 69.41 | 69.59 | 67.32 | 67.72 | 2,930,590 | -1.67(-2.40%) |
Jan 12, 2016 | 69.90 | 69.93 | 68.99 | 69.39 | 3,917,576 | +1.55(+2.29%) |
Jan 11, 2016 | 67.46 | 67.97 | 67.12 | 67.83 | 1,757,555 | +1.43(+2.16%) |
Jan 08, 2016 | 67.58 | 67.65 | 66.28 | 66.40 | 1,374,563 | -0.27(-0.40%) |
Jan 07, 2016 | 66.40 | 67.32 | 66.21 | 66.67 | 1,935,099 | -0.38(-0.57%) |
Jan 06, 2016 | 66.32 | 67.17 | 66.19 | 67.05 | 1,194,782 | +0.59(+0.88%) |
Jan 05, 2016 | 65.91 | 66.57 | 65.76 | 66.46 | 1,612,172 | -0.15(-0.22%) |
Jan 04, 2016 | 66.26 | 66.64 | 65.53 | 66.61 | 1,245,528 | -1.69(-2.48%) |
Dec 31, 2015 | 68.82 | 68.30 | 68.30 | 68.30 | 310,273 | -0.91(-1.31%) |
Dec 30, 2015 | 69.54 | 69.65 | 69.20 | 69.20 | 427,344 | -0.66(-0.94%) |
Dec 29, 2015 | 69.62 | 70.12 | 69.61 | 69.86 | 495,327 | +0.52(+0.75%) |
Dec 28, 2015 | 69.19 | 69.36 | 68.93 | 69.34 | 384,480 | +0.22(+0.32%) |
Dec 24, 2015 | 68.95 | 69.12 | 69.12 | 69.12 | 189,013 | +0.21(+0.30%) |
Dec 23, 2015 | 68.36 | 68.98 | 68.33 | 68.91 | 656,214 | +0.61(+0.90%) |
Dec 22, 2015 | 67.92 | 68.44 | 67.50 | 68.30 | 850,149 | +0.36(+0.53%) |
Dec 21, 2015 | 68.45 | 68.57 | 67.62 | 67.93 | 1,056,489 | +0.48(+0.72%) |
Dec 18, 2015 | 67.69 | 67.75 | 67.18 | 67.45 | 1,290,479 | -0.25(-0.37%) |
Dec 17, 2015 | 68.57 | 68.64 | 67.68 | 67.70 | 1,202,592 | -0.06(-0.09%) |
Dec 16, 2015 | 67.73 | 68.10 | 66.94 | 67.76 | 1,586,791 | +0.19(+0.28%) |
Dec 15, 2015 | 67.85 | 67.99 | 67.36 | 67.57 | 926,306 | +0.67(+1.01%) |
Dec 14, 2015 | 66.83 | 67.32 | 66.12 | 66.90 | 1,700,778 | +0.23(+0.35%) |
Dec 11, 2015 | 66.87 | 67.18 | 66.50 | 66.67 | 840,017 | -1.00(-1.48%) |
Dec 10, 2015 | 67.98 | 68.10 | 67.55 | 67.67 | 816,497 | +0.09(+0.13%) |
Dec 09, 2015 | 68.11 | 68.51 | 67.16 | 67.58 | 786,896 | -0.54(-0.79%) |
Dec 08, 2015 | 68.15 | 68.39 | 67.87 | 68.12 | 899,713 | -0.33(-0.48%) |
Dec 07, 2015 | 68.50 | 68.53 | 68.09 | 68.44 | 928,644 | +0.25(+0.37%) |
Dec 04, 2015 | 67.42 | 68.35 | 67.38 | 68.19 | 1,641,662 | +0.42(+0.62%) |
Dec 03, 2015 | 68.44 | 68.57 | 67.46 | 67.77 | 1,652,849 | -0.55(-0.81%) |
Dec 02, 2015 | 68.52 | 68.63 | 68.12 | 68.32 | 1,398,101 | -0.51(-0.74%) |