Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 63.44 | 64.04 | 62.82 | 62.82 | 1,254,995 | -0.74(-1.16%) |
Feb 26, 2016 | 63.73 | 64.27 | 63.20 | 63.56 | 1,082,876 | +0.29(+0.46%) |
Feb 25, 2016 | 63.11 | 63.38 | 62.40 | 63.26 | 1,610,639 | -0.07(-0.10%) |
Feb 24, 2016 | 61.94 | 63.43 | 61.77 | 63.33 | 1,033,443 | +0.82(+1.32%) |
Feb 23, 2016 | 62.46 | 62.98 | 62.04 | 62.50 | 1,213,588 | -0.42(-0.66%) |
Feb 22, 2016 | 63.15 | 63.88 | 62.67 | 62.92 | 827,928 | +0.39(+0.62%) |
Feb 19, 2016 | 62.70 | 62.79 | 61.68 | 62.53 | 1,316,044 | -0.44(-0.71%) |
Feb 18, 2016 | 63.36 | 63.76 | 62.88 | 62.98 | 1,281,616 | -0.56(-0.88%) |
Feb 17, 2016 | 63.26 | 63.68 | 62.50 | 63.54 | 1,617,653 | +0.81(+1.30%) |
Feb 16, 2016 | 62.40 | 62.90 | 61.60 | 62.72 | 1,319,638 | +1.03(+1.67%) |
Feb 12, 2016 | 61.12 | 61.69 | 61.69 | 61.69 | 1,307,620 | +1.03(+1.70%) |
Feb 11, 2016 | 61.01 | 61.25 | 60.11 | 60.66 | 1,058,712 | -1.12(-1.81%) |
Feb 10, 2016 | 61.76 | 62.70 | 61.46 | 61.78 | 1,595,515 | +0.10(+0.17%) |
Feb 09, 2016 | 60.20 | 62.14 | 59.91 | 61.67 | 2,281,430 | +1.19(+1.97%) |
Feb 08, 2016 | 61.34 | 61.34 | 58.97 | 60.48 | 2,304,565 | -1.26(-2.04%) |
Feb 05, 2016 | 63.75 | 64.13 | 61.33 | 61.74 | 1,918,098 | -2.48(-3.86%) |
Feb 04, 2016 | 63.06 | 64.50 | 62.67 | 64.22 | 1,704,487 | +1.63(+2.60%) |
Feb 03, 2016 | 62.12 | 62.77 | 61.37 | 62.59 | 1,308,343 | +0.51(+0.82%) |
Feb 02, 2016 | 62.95 | 62.97 | 61.87 | 62.08 | 1,792,099 | -1.53(-2.41%) |
Feb 01, 2016 | 62.90 | 63.82 | 62.35 | 63.61 | 1,522,193 | +0.35(+0.55%) |
Jan 29, 2016 | 63.11 | 63.62 | 62.26 | 63.26 | 2,482,872 | -0.07(-0.10%) |
Jan 28, 2016 | 59.63 | 63.70 | 59.63 | 63.33 | 2,773,389 | +0.76(+1.21%) |
Jan 27, 2016 | 63.88 | 64.02 | 62.21 | 62.57 | 3,306,281 | -1.64(-2.55%) |
Jan 26, 2016 | 63.42 | 64.45 | 63.15 | 64.21 | 874,888 | +1.14(+1.80%) |
Jan 25, 2016 | 64.68 | 65.08 | 62.67 | 63.07 | 1,827,554 | -2.02(-3.10%) |
Jan 22, 2016 | 64.18 | 65.18 | 63.78 | 65.09 | 1,371,352 | +1.61(+2.54%) |
Jan 21, 2016 | 64.55 | 65.15 | 63.45 | 63.48 | 1,539,416 | -1.46(-2.24%) |
Jan 20, 2016 | 63.96 | 65.51 | 63.11 | 64.94 | 2,050,942 | -0.70(-1.07%) |
Jan 19, 2016 | 65.74 | 66.59 | 64.75 | 65.64 | 2,473,419 | +0.35(+0.54%) |
Jan 15, 2016 | 63.29 | 65.29 | 65.29 | 65.29 | 2,366,563 | +0.14(+0.22%) |
Jan 14, 2016 | 64.96 | 65.48 | 63.72 | 65.15 | 1,636,617 | +0.17(+0.26%) |
Jan 13, 2016 | 67.10 | 67.20 | 64.80 | 64.97 | 1,838,554 | -1.85(-2.76%) |
Jan 12, 2016 | 66.05 | 67.24 | 65.97 | 66.82 | 2,346,935 | +1.35(+2.07%) |
Jan 11, 2016 | 66.16 | 66.58 | 64.66 | 65.47 | 2,945,297 | -0.59(-0.89%) |
Jan 08, 2016 | 67.12 | 67.20 | 65.93 | 66.05 | 1,358,950 | -0.55(-0.82%) |
Jan 07, 2016 | 67.34 | 67.62 | 66.42 | 66.60 | 1,526,079 | -1.81(-2.64%) |
Jan 06, 2016 | 68.05 | 68.76 | 67.98 | 68.41 | 1,534,645 | -0.65(-0.95%) |
Jan 05, 2016 | 68.37 | 69.10 | 68.26 | 69.06 | 1,180,487 | +0.80(+1.18%) |
Jan 04, 2016 | 67.79 | 68.30 | 66.96 | 68.26 | 1,237,780 | -0.59(-0.85%) |
Dec 31, 2015 | 69.00 | 68.85 | 68.85 | 68.85 | 796,847 | -0.57(-0.82%) |
Dec 30, 2015 | 69.68 | 70.28 | 69.38 | 69.41 | 900,665 | -0.46(-0.66%) |
Dec 29, 2015 | 69.14 | 69.92 | 68.73 | 69.88 | 1,009,220 | +1.01(+1.47%) |
Dec 28, 2015 | 68.42 | 69.04 | 68.15 | 68.87 | 767,794 | +0.20(+0.29%) |
Dec 24, 2015 | 68.63 | 68.67 | 68.67 | 68.67 | 555,881 | -0.04(-0.06%) |
Dec 23, 2015 | 67.77 | 68.83 | 67.34 | 68.70 | 1,175,995 | +1.55(+2.31%) |
Dec 22, 2015 | 66.72 | 67.46 | 65.95 | 67.15 | 787,952 | +0.58(+0.87%) |
Dec 21, 2015 | 66.43 | 66.81 | 65.50 | 66.57 | 985,741 | +0.49(+0.74%) |
Dec 18, 2015 | 66.52 | 66.94 | 65.83 | 66.08 | 2,033,101 | -0.67(-1.01%) |
Dec 17, 2015 | 67.95 | 68.16 | 66.57 | 66.75 | 1,193,856 | -1.05(-1.55%) |
Dec 16, 2015 | 67.81 | 68.05 | 66.74 | 67.81 | 1,546,181 | +0.46(+0.69%) |
Dec 15, 2015 | 67.53 | 67.68 | 66.78 | 67.34 | 1,343,089 | +0.27(+0.41%) |
Dec 14, 2015 | 67.45 | 67.70 | 66.53 | 67.07 | 1,573,895 | -0.46(-0.69%) |
Dec 11, 2015 | 66.98 | 68.32 | 66.52 | 67.53 | 2,552,714 | -0.52(-0.77%) |
Dec 10, 2015 | 65.93 | 68.60 | 65.63 | 68.05 | 2,571,848 | +2.89(+4.43%) |
Dec 09, 2015 | 64.50 | 66.20 | 63.97 | 65.16 | 2,412,728 | +1.33(+2.08%) |
Dec 08, 2015 | 64.39 | 64.62 | 62.96 | 63.84 | 1,352,137 | -1.29(-1.98%) |
Dec 07, 2015 | 65.47 | 65.91 | 64.50 | 65.13 | 2,145,462 | -0.92(-1.39%) |
Dec 04, 2015 | 64.29 | 66.12 | 64.22 | 66.04 | 1,457,614 | +1.77(+2.75%) |
Dec 03, 2015 | 64.80 | 65.33 | 63.88 | 64.27 | 1,885,633 | +0.38(+0.59%) |
Dec 02, 2015 | 65.07 | 65.88 | 63.75 | 63.90 | 1,054,015 | -1.27(-1.95%) |