Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.52 | 58.88 | 57.57 | 57.70 | 2,043,536 | -0.76(-1.30%) |
Feb 26, 2016 | 58.88 | 59.29 | 58.44 | 58.46 | 1,378,040 | -0.46(-0.78%) |
Feb 25, 2016 | 58.37 | 59.07 | 58.37 | 58.92 | 1,247,246 | +1.00(+1.73%) |
Feb 24, 2016 | 57.58 | 58.08 | 56.97 | 57.91 | 854,843 | -0.08(-0.15%) |
Feb 23, 2016 | 58.45 | 59.71 | 57.65 | 58.00 | 1,752,608 | -0.96(-1.62%) |
Feb 22, 2016 | 57.71 | 59.09 | 57.64 | 58.96 | 2,234,677 | +1.82(+3.18%) |
Feb 19, 2016 | 55.46 | 57.38 | 55.16 | 57.14 | 4,177,679 | +1.41(+2.52%) |
Feb 18, 2016 | 54.81 | 56.26 | 54.47 | 55.73 | 2,361,749 | +0.97(+1.77%) |
Feb 17, 2016 | 54.63 | 56.04 | 54.60 | 54.76 | 2,730,495 | +0.63(+1.16%) |
Feb 16, 2016 | 54.53 | 54.96 | 53.68 | 54.13 | 1,491,865 | +1.13(+2.12%) |
Feb 12, 2016 | 53.48 | 53.01 | 53.01 | 53.01 | 2,060,124 | +0.31(+0.58%) |
Feb 11, 2016 | 53.32 | 53.58 | 52.42 | 52.70 | 2,825,115 | -1.43(-2.64%) |
Feb 10, 2016 | 53.69 | 55.04 | 53.38 | 54.13 | 1,817,956 | +1.00(+1.88%) |
Feb 09, 2016 | 53.95 | 54.20 | 52.54 | 53.12 | 2,889,348 | -1.76(-3.21%) |
Feb 08, 2016 | 57.16 | 57.48 | 53.71 | 54.89 | 2,652,500 | -2.53(-4.41%) |
Feb 05, 2016 | 59.58 | 59.69 | 57.34 | 57.42 | 3,107,459 | -2.16(-3.62%) |
Feb 04, 2016 | 58.01 | 60.43 | 57.61 | 59.58 | 2,248,936 | +1.30(+2.22%) |
Feb 03, 2016 | 59.07 | 59.07 | 57.02 | 58.28 | 2,159,883 | -0.53(-0.90%) |
Feb 02, 2016 | 61.11 | 61.23 | 57.74 | 58.81 | 3,944,929 | -2.02(-3.32%) |
Feb 01, 2016 | 62.67 | 63.11 | 60.75 | 60.83 | 3,166,716 | -2.38(-3.77%) |
Jan 29, 2016 | 61.99 | 63.73 | 60.77 | 63.21 | 5,497,206 | +2.09(+3.41%) |
Jan 28, 2016 | 68.70 | 68.86 | 60.20 | 61.13 | 4,660,506 | -5.40(-8.11%) |
Jan 27, 2016 | 67.21 | 67.21 | 65.97 | 66.53 | 1,370,550 | -0.99(-1.46%) |
Jan 26, 2016 | 67.24 | 67.51 | 66.66 | 67.51 | 1,665,059 | +0.99(+1.50%) |
Jan 25, 2016 | 66.93 | 67.93 | 66.27 | 66.52 | 1,601,404 | -0.29(-0.44%) |
Jan 22, 2016 | 64.23 | 67.39 | 64.23 | 66.81 | 2,400,597 | +3.51(+5.54%) |
Jan 21, 2016 | 63.55 | 64.78 | 62.86 | 63.31 | 1,459,179 | +0.08(+0.12%) |
Jan 20, 2016 | 64.75 | 64.93 | 61.65 | 63.23 | 2,048,190 | -2.24(-3.43%) |
Jan 19, 2016 | 66.24 | 66.24 | 65.14 | 65.47 | 1,202,518 | -0.05(-0.08%) |
Jan 15, 2016 | 65.74 | 65.52 | 65.52 | 65.52 | 1,712,746 | -1.10(-1.65%) |
Jan 14, 2016 | 66.94 | 67.19 | 66.19 | 66.62 | 1,281,674 | -0.22(-0.32%) |
Jan 13, 2016 | 67.53 | 67.72 | 66.59 | 66.84 | 1,319,318 | -0.54(-0.80%) |
Jan 12, 2016 | 68.82 | 68.98 | 67.07 | 67.38 | 1,355,433 | -1.14(-1.66%) |
Jan 11, 2016 | 68.51 | 69.37 | 68.32 | 68.51 | 1,348,544 | +0.29(+0.42%) |
Jan 08, 2016 | 69.84 | 70.24 | 68.11 | 68.23 | 1,202,516 | -1.39(-1.99%) |
Jan 07, 2016 | 70.68 | 70.89 | 69.50 | 69.61 | 1,517,852 | -1.87(-2.62%) |
Jan 06, 2016 | 71.89 | 72.11 | 70.97 | 71.49 | 1,731,793 | -1.09(-1.51%) |
Jan 05, 2016 | 72.30 | 72.72 | 71.85 | 72.58 | 767,219 | +0.55(+0.76%) |
Jan 04, 2016 | 73.16 | 73.16 | 71.45 | 72.03 | 728,773 | -1.90(-2.57%) |
Dec 31, 2015 | 74.56 | 73.93 | 73.93 | 73.93 | 727,615 | -0.69(-0.92%) |
Dec 30, 2015 | 74.10 | 74.91 | 73.32 | 74.61 | 659,136 | +0.45(+0.60%) |
Dec 29, 2015 | 74.19 | 74.59 | 73.77 | 74.17 | 883,414 | +0.40(+0.55%) |
Dec 28, 2015 | 73.33 | 73.88 | 72.98 | 73.77 | 393,587 | +0.26(+0.35%) |
Dec 24, 2015 | 73.47 | 73.50 | 73.50 | 73.50 | 493,387 | -0.05(-0.06%) |
Dec 23, 2015 | 72.14 | 73.66 | 72.14 | 73.55 | 1,213,917 | +1.74(+2.43%) |
Dec 22, 2015 | 71.92 | 72.29 | 71.50 | 71.81 | 990,163 | +0.29(+0.40%) |
Dec 21, 2015 | 72.43 | 72.73 | 71.11 | 71.52 | 973,423 | -0.14(-0.20%) |
Dec 18, 2015 | 72.85 | 73.31 | 71.61 | 71.66 | 1,574,673 | -1.64(-2.24%) |
Dec 17, 2015 | 74.45 | 74.71 | 73.02 | 73.31 | 1,201,121 | -1.01(-1.36%) |
Dec 16, 2015 | 73.62 | 74.47 | 73.00 | 74.32 | 847,759 | +1.05(+1.43%) |
Dec 15, 2015 | 73.08 | 73.64 | 72.73 | 73.28 | 921,976 | +0.81(+1.12%) |
Dec 14, 2015 | 72.75 | 72.95 | 71.67 | 72.46 | 1,088,041 | -0.27(-0.38%) |
Dec 11, 2015 | 72.99 | 73.47 | 72.18 | 72.74 | 1,016,190 | -0.72(-0.98%) |
Dec 10, 2015 | 75.02 | 75.12 | 73.36 | 73.46 | 1,205,512 | -1.39(-1.86%) |
Dec 09, 2015 | 74.32 | 75.57 | 73.99 | 74.85 | 1,146,001 | +0.03(+0.03%) |
Dec 08, 2015 | 75.66 | 76.17 | 74.58 | 74.82 | 1,465,996 | -0.59(-0.78%) |
Dec 07, 2015 | 76.38 | 76.42 | 75.11 | 75.41 | 1,018,283 | -1.20(-1.56%) |
Dec 04, 2015 | 76.20 | 77.02 | 76.03 | 76.61 | 1,194,825 | +1.01(+1.33%) |
Dec 03, 2015 | 76.32 | 76.55 | 75.11 | 75.60 | 1,021,944 | -0.94(-1.23%) |
Dec 02, 2015 | 78.17 | 78.54 | 76.42 | 76.54 | 858,400 | -1.83(-2.34%) |