Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.35 | 63.36 | 62.26 | 62.83 | 2,986,031 | +0.52(+0.83%) |
Feb 26, 2016 | 61.95 | 62.76 | 61.43 | 62.32 | 3,850,946 | -0.69(-1.10%) |
Feb 25, 2016 | 63.16 | 64.10 | 62.49 | 63.01 | 4,937,942 | +0.32(+0.51%) |
Feb 24, 2016 | 62.40 | 63.14 | 62.19 | 62.69 | 2,634,930 | -0.04(-0.06%) |
Feb 23, 2016 | 62.67 | 62.96 | 62.35 | 62.72 | 3,265,644 | -0.30(-0.47%) |
Feb 22, 2016 | 62.56 | 63.56 | 62.08 | 63.02 | 3,370,493 | +0.94(+1.52%) |
Feb 19, 2016 | 62.18 | 62.40 | 61.55 | 62.08 | 2,940,960 | -0.41(-0.65%) |
Feb 18, 2016 | 61.54 | 63.11 | 61.32 | 62.48 | 3,979,602 | +0.97(+1.58%) |
Feb 17, 2016 | 61.14 | 61.74 | 60.84 | 61.51 | 2,796,860 | +0.49(+0.81%) |
Feb 16, 2016 | 61.15 | 61.29 | 60.62 | 61.02 | 2,136,067 | +0.63(+1.05%) |
Feb 12, 2016 | 60.18 | 60.38 | 60.38 | 60.38 | 2,794,643 | +1.18(+1.99%) |
Feb 11, 2016 | 58.14 | 59.59 | 58.10 | 59.21 | 3,434,325 | -0.23(-0.39%) |
Feb 10, 2016 | 59.89 | 60.44 | 59.32 | 59.44 | 2,028,251 | -0.27(-0.45%) |
Feb 09, 2016 | 58.66 | 60.09 | 58.33 | 59.71 | 3,281,609 | +0.36(+0.61%) |
Feb 08, 2016 | 60.51 | 60.60 | 58.15 | 59.35 | 4,303,597 | -1.71(-2.81%) |
Feb 05, 2016 | 62.27 | 62.56 | 60.63 | 61.06 | 3,092,309 | -1.57(-2.51%) |
Feb 04, 2016 | 62.83 | 63.09 | 62.22 | 62.63 | 2,446,084 | -0.40(-0.63%) |
Feb 03, 2016 | 62.69 | 63.14 | 61.32 | 63.03 | 3,378,838 | +0.41(+0.65%) |
Feb 02, 2016 | 62.64 | 63.09 | 62.23 | 62.62 | 2,826,874 | -0.44(-0.70%) |
Feb 01, 2016 | 62.19 | 63.38 | 62.14 | 63.07 | 3,320,200 | +0.45(+0.72%) |
Jan 29, 2016 | 62.11 | 62.69 | 61.72 | 62.61 | 4,357,237 | +1.01(+1.64%) |
Jan 28, 2016 | 60.65 | 62.45 | 60.65 | 61.61 | 3,872,588 | +1.18(+1.95%) |
Jan 27, 2016 | 60.57 | 61.40 | 59.97 | 60.43 | 2,646,003 | -0.30(-0.50%) |
Jan 26, 2016 | 59.96 | 61.30 | 59.71 | 60.73 | 4,064,857 | +1.76(+2.98%) |
Jan 25, 2016 | 59.26 | 59.69 | 58.93 | 58.98 | 3,403,432 | -0.31(-0.53%) |
Jan 22, 2016 | 58.39 | 59.53 | 58.39 | 59.29 | 3,005,668 | +1.81(+3.15%) |
Jan 21, 2016 | 56.99 | 58.15 | 56.68 | 57.48 | 3,407,689 | +0.66(+1.16%) |
Jan 20, 2016 | 57.51 | 57.75 | 55.00 | 56.82 | 6,542,479 | -0.93(-1.61%) |
Jan 19, 2016 | 58.05 | 59.12 | 57.56 | 57.75 | 6,293,492 | +0.28(+0.48%) |
Jan 15, 2016 | 60.13 | 57.47 | 57.47 | 57.47 | 9,226,592 | -3.52(-5.76%) |
Jan 14, 2016 | 60.31 | 61.50 | 59.78 | 60.99 | 2,556,445 | +0.86(+1.43%) |
Jan 13, 2016 | 61.36 | 62.32 | 59.58 | 60.13 | 4,544,015 | -0.93(-1.52%) |
Jan 12, 2016 | 61.17 | 61.46 | 60.69 | 61.06 | 2,637,656 | +0.27(+0.44%) |
Jan 11, 2016 | 60.74 | 61.18 | 60.46 | 60.79 | 1,983,541 | +0.44(+0.73%) |
Jan 08, 2016 | 61.58 | 62.91 | 60.19 | 60.35 | 3,583,548 | -0.86(-1.40%) |
Jan 07, 2016 | 62.06 | 62.31 | 60.77 | 61.21 | 3,925,366 | -1.56(-2.49%) |
Jan 06, 2016 | 62.83 | 63.32 | 62.59 | 62.77 | 2,950,364 | -0.53(-0.84%) |
Jan 05, 2016 | 62.13 | 63.32 | 62.13 | 63.30 | 2,829,297 | +1.27(+2.05%) |
Jan 04, 2016 | 62.21 | 62.42 | 61.62 | 62.03 | 3,425,007 | -0.77(-1.23%) |
Dec 31, 2015 | 63.11 | 62.80 | 62.80 | 62.80 | 1,504,839 | -0.41(-0.65%) |
Dec 30, 2015 | 63.94 | 63.94 | 63.15 | 63.21 | 1,088,892 | -0.71(-1.11%) |
Dec 29, 2015 | 63.57 | 64.03 | 63.40 | 63.92 | 1,469,989 | +0.67(+1.06%) |
Dec 28, 2015 | 62.94 | 63.38 | 62.77 | 63.25 | 1,928,981 | +0.10(+0.16%) |
Dec 24, 2015 | 63.30 | 63.15 | 63.15 | 63.15 | 930,354 | -0.26(-0.41%) |
Dec 23, 2015 | 63.36 | 63.60 | 63.07 | 63.41 | 4,196,676 | +0.19(+0.30%) |
Dec 22, 2015 | 62.67 | 63.39 | 62.51 | 63.22 | 3,563,371 | +0.81(+1.29%) |
Dec 21, 2015 | 61.98 | 62.47 | 61.81 | 62.42 | 4,092,542 | +0.81(+1.31%) |
Dec 18, 2015 | 62.06 | 62.56 | 61.58 | 61.61 | 5,722,711 | -0.61(-0.98%) |
Dec 17, 2015 | 62.63 | 62.77 | 61.94 | 62.22 | 2,704,479 | -0.23(-0.36%) |
Dec 16, 2015 | 61.86 | 62.64 | 61.74 | 62.45 | 3,705,972 | +0.77(+1.24%) |
Dec 15, 2015 | 61.67 | 61.94 | 61.39 | 61.68 | 3,467,719 | +0.43(+0.70%) |
Dec 14, 2015 | 60.96 | 61.78 | 60.75 | 61.25 | 5,117,738 | +0.27(+0.45%) |
Dec 11, 2015 | 60.73 | 61.22 | 60.50 | 60.98 | 3,825,427 | -0.43(-0.70%) |
Dec 10, 2015 | 61.34 | 61.72 | 61.11 | 61.41 | 3,015,784 | +0.01(+0.02%) |
Dec 09, 2015 | 61.45 | 62.29 | 61.33 | 61.39 | 3,733,741 | -0.41(-0.66%) |
Dec 08, 2015 | 61.90 | 62.33 | 61.42 | 61.80 | 3,260,631 | -0.34(-0.54%) |
Dec 07, 2015 | 61.16 | 62.31 | 61.00 | 62.14 | 4,049,637 | +0.96(+1.56%) |
Dec 04, 2015 | 61.15 | 61.68 | 60.88 | 61.19 | 3,564,032 | +0.25(+0.41%) |
Dec 03, 2015 | 61.61 | 62.03 | 60.65 | 60.93 | 3,252,587 | -0.77(-1.25%) |
Dec 02, 2015 | 62.59 | 62.87 | 61.58 | 61.70 | 1,993,257 | -1.04(-1.66%) |