Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.36 | 66.99 | 65.98 | 66.20 | 4,812,597 | -0.46(-0.69%) |
Feb 26, 2016 | 66.81 | 67.43 | 66.53 | 66.66 | 3,330,422 | +0.00(+0.00%) |
Feb 25, 2016 | 67.07 | 67.90 | 65.94 | 66.66 | 3,390,131 | -0.82(-1.22%) |
Feb 24, 2016 | 65.47 | 67.67 | 64.67 | 67.48 | 5,822,822 | +1.38(+2.09%) |
Feb 23, 2016 | 65.65 | 67.25 | 64.91 | 66.10 | 10,684,685 | +0.38(+0.58%) |
Feb 22, 2016 | 64.67 | 66.41 | 65.03 | 65.72 | 6,221,802 | +1.05(+1.62%) |
Feb 19, 2016 | 64.35 | 65.17 | 63.57 | 64.67 | 5,580,971 | +0.05(+0.08%) |
Feb 18, 2016 | 64.95 | 65.00 | 63.33 | 64.62 | 3,748,555 | -0.07(-0.11%) |
Feb 17, 2016 | 63.83 | 65.12 | 63.66 | 64.69 | 4,543,696 | +1.36(+2.15%) |
Feb 16, 2016 | 62.87 | 63.96 | 62.21 | 63.33 | 5,502,378 | +1.07(+1.72%) |
Feb 12, 2016 | 62.93 | 62.26 | 62.26 | 62.26 | 6,511,100 | -0.06(-0.10%) |
Feb 11, 2016 | 59.56 | 62.92 | 59.52 | 62.32 | 10,304,981 | +2.25(+3.75%) |
Feb 10, 2016 | 56.27 | 63.27 | 55.53 | 60.07 | 26,386,878 | -3.14(-4.97%) |
Feb 09, 2016 | 65.68 | 65.83 | 62.82 | 63.21 | 12,805,196 | -4.09(-6.08%) |
Feb 08, 2016 | 68.16 | 68.58 | 65.97 | 67.30 | 6,614,219 | -1.86(-2.69%) |
Feb 05, 2016 | 71.77 | 72.26 | 68.88 | 69.16 | 6,770,804 | -2.68(-3.73%) |
Feb 04, 2016 | 71.64 | 72.98 | 71.31 | 71.84 | 5,809,875 | +0.38(+0.53%) |
Feb 03, 2016 | 71.19 | 71.75 | 69.58 | 71.46 | 5,277,842 | +0.94(+1.33%) |
Feb 02, 2016 | 71.69 | 71.92 | 70.45 | 70.52 | 5,877,332 | -1.83(-2.53%) |
Feb 01, 2016 | 70.76 | 73.00 | 70.50 | 72.35 | 8,279,970 | +1.91(+2.71%) |
Jan 29, 2016 | 69.58 | 70.57 | 69.12 | 70.44 | 8,213,590 | +0.86(+1.24%) |
Jan 28, 2016 | 71.71 | 71.83 | 68.24 | 69.58 | 7,055,644 | -1.37(-1.93%) |
Jan 27, 2016 | 71.99 | 72.85 | 70.65 | 70.95 | 6,892,882 | -1.04(-1.44%) |
Jan 26, 2016 | 70.00 | 72.21 | 70.00 | 71.99 | 5,045,472 | +2.24(+3.21%) |
Jan 25, 2016 | 70.93 | 70.93 | 69.58 | 69.75 | 4,994,057 | -1.14(-1.61%) |
Jan 22, 2016 | 70.48 | 71.33 | 70.27 | 70.89 | 4,657,790 | +1.41(+2.03%) |
Jan 21, 2016 | 68.92 | 70.58 | 68.09 | 69.48 | 5,192,738 | +0.58(+0.84%) |
Jan 20, 2016 | 69.00 | 69.66 | 67.26 | 68.90 | 9,480,341 | -0.89(-1.28%) |
Jan 19, 2016 | 70.19 | 70.85 | 69.13 | 69.79 | 7,527,673 | +0.14(+0.20%) |
Jan 15, 2016 | 69.01 | 69.65 | 69.65 | 69.65 | 9,868,900 | -0.90(-1.28%) |
Jan 14, 2016 | 71.24 | 71.87 | 70.14 | 70.55 | 8,344,918 | -0.10(-0.14%) |
Jan 13, 2016 | 71.56 | 72.22 | 70.38 | 70.65 | 10,951,105 | -0.44(-0.62%) |
Jan 12, 2016 | 69.45 | 72.44 | 69.11 | 71.09 | 13,715,242 | +1.48(+2.13%) |
Jan 11, 2016 | 71.50 | 72.50 | 68.57 | 69.61 | 13,719,545 | -1.56(-2.19%) |
Jan 08, 2016 | 72.54 | 73.58 | 70.97 | 71.17 | 22,250,566 | +0.97(+1.38%) |
Jan 07, 2016 | 67.74 | 71.54 | 67.50 | 70.20 | 22,002,868 | +1.58(+2.30%) |
Jan 06, 2016 | 64.38 | 69.49 | 64.24 | 68.62 | 15,323,750 | +3.10(+4.73%) |
Jan 05, 2016 | 65.18 | 65.59 | 64.40 | 65.52 | 8,300,388 | +0.60(+0.92%) |
Jan 04, 2016 | 63.74 | 64.99 | 63.50 | 64.92 | 8,369,233 | +0.25(+0.39%) |
Dec 31, 2015 | 64.15 | 64.67 | 64.67 | 64.67 | 4,120,100 | +0.23(+0.36%) |
Dec 30, 2015 | 64.73 | 64.93 | 64.39 | 64.44 | 3,465,250 | -0.40(-0.62%) |
Dec 29, 2015 | 64.75 | 64.98 | 64.50 | 64.84 | 4,144,761 | +0.36(+0.56%) |
Dec 28, 2015 | 64.36 | 64.68 | 63.85 | 64.48 | 3,165,008 | +0.09(+0.14%) |
Dec 24, 2015 | 64.23 | 64.39 | 64.39 | 64.39 | 2,173,300 | -0.10(-0.16%) |
Dec 23, 2015 | 64.33 | 64.56 | 63.91 | 64.49 | 3,598,620 | +0.37(+0.58%) |
Dec 22, 2015 | 63.88 | 64.50 | 63.78 | 64.12 | 5,373,459 | +0.71(+1.12%) |
Dec 21, 2015 | 64.08 | 64.28 | 62.94 | 63.41 | 4,562,964 | -0.10(-0.16%) |
Dec 18, 2015 | 64.58 | 64.70 | 63.41 | 63.51 | 10,905,740 | -1.35(-2.08%) |
Dec 17, 2015 | 65.85 | 66.16 | 64.76 | 64.86 | 5,475,589 | -1.04(-1.58%) |
Dec 16, 2015 | 65.15 | 66.05 | 64.66 | 65.90 | 5,977,863 | +1.19(+1.84%) |
Dec 15, 2015 | 64.94 | 65.49 | 64.63 | 64.71 | 6,709,366 | +0.45(+0.70%) |
Dec 14, 2015 | 65.71 | 65.92 | 63.54 | 64.26 | 8,956,387 | -1.21(-1.85%) |
Dec 11, 2015 | 66.90 | 66.97 | 65.26 | 65.47 | 8,247,022 | -2.37(-3.49%) |
Dec 10, 2015 | 68.18 | 68.75 | 67.74 | 67.84 | 5,674,560 | -0.46(-0.67%) |
Dec 09, 2015 | 68.57 | 68.99 | 67.49 | 68.30 | 8,222,418 | -0.52(-0.76%) |
Dec 08, 2015 | 69.77 | 69.78 | 68.72 | 68.82 | 6,904,669 | -1.54(-2.19%) |
Dec 07, 2015 | 70.32 | 70.53 | 69.72 | 70.36 | 6,360,497 | -0.25(-0.35%) |
Dec 04, 2015 | 69.65 | 70.72 | 69.05 | 70.61 | 9,637,808 | +1.45(+2.10%) |
Dec 03, 2015 | 70.05 | 70.27 | 69.08 | 69.16 | 7,004,160 | -0.86(-1.23%) |
Dec 02, 2015 | 70.90 | 71.07 | 69.78 | 70.02 | 6,277,425 | -1.02(-1.44%) |