Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.54 | 64.74 | 63.84 | 63.90 | 13,887,534 | -0.64(-1.00%) |
Feb 26, 2016 | 65.67 | 65.78 | 64.42 | 64.54 | 11,661,840 | -0.99(-1.51%) |
Feb 25, 2016 | 65.02 | 65.53 | 64.84 | 65.53 | 8,530,537 | +0.62(+0.96%) |
Feb 24, 2016 | 64.67 | 64.97 | 64.19 | 64.91 | 8,492,735 | -0.20(-0.31%) |
Feb 23, 2016 | 65.26 | 65.63 | 64.95 | 65.11 | 7,338,752 | -0.25(-0.39%) |
Feb 22, 2016 | 65.09 | 65.79 | 65.03 | 65.36 | 8,690,543 | +0.27(+0.42%) |
Feb 19, 2016 | 65.23 | 65.47 | 64.78 | 65.09 | 9,687,277 | -0.15(-0.23%) |
Feb 18, 2016 | 65.44 | 65.51 | 64.63 | 65.24 | 9,675,887 | -0.37(-0.57%) |
Feb 17, 2016 | 64.98 | 65.92 | 64.87 | 65.62 | 13,687,126 | +0.78(+1.20%) |
Feb 16, 2016 | 65.25 | 65.25 | 64.34 | 64.84 | 11,751,045 | +0.38(+0.59%) |
Feb 12, 2016 | 63.95 | 64.46 | 64.46 | 64.46 | 11,693,240 | +0.87(+1.36%) |
Feb 11, 2016 | 63.98 | 64.39 | 63.37 | 63.59 | 15,507,367 | -1.37(-2.11%) |
Feb 10, 2016 | 65.98 | 66.06 | 64.83 | 64.96 | 13,299,677 | -0.81(-1.23%) |
Feb 09, 2016 | 65.12 | 66.06 | 64.48 | 65.77 | 17,977,160 | +0.02(+0.02%) |
Feb 08, 2016 | 63.90 | 65.83 | 63.90 | 65.75 | 20,769,988 | +1.13(+1.75%) |
Feb 05, 2016 | 64.13 | 64.62 | 64.12 | 64.62 | 12,511,882 | +0.40(+0.62%) |
Feb 04, 2016 | 64.34 | 64.54 | 63.93 | 64.23 | 10,422,452 | -0.32(-0.49%) |
Feb 03, 2016 | 64.05 | 64.66 | 63.68 | 64.54 | 12,753,095 | +0.70(+1.10%) |
Feb 02, 2016 | 63.74 | 64.10 | 63.52 | 63.84 | 11,454,897 | -0.72(-1.11%) |
Feb 01, 2016 | 64.63 | 64.78 | 64.09 | 64.56 | 12,042,594 | -0.45(-0.70%) |
Jan 29, 2016 | 63.65 | 65.26 | 63.53 | 65.01 | 24,998,326 | +1.49(+2.34%) |
Jan 28, 2016 | 63.19 | 63.67 | 62.56 | 63.52 | 12,432,065 | +0.81(+1.29%) |
Jan 27, 2016 | 62.50 | 63.55 | 62.20 | 62.71 | 13,588,769 | -0.01(-0.01%) |
Jan 26, 2016 | 62.08 | 63.33 | 61.71 | 62.72 | 20,574,970 | +1.56(+2.55%) |
Jan 25, 2016 | 61.44 | 61.57 | 60.93 | 61.16 | 12,401,546 | -0.41(-0.66%) |
Jan 22, 2016 | 61.60 | 62.05 | 60.92 | 61.57 | 11,893,898 | +0.51(+0.83%) |
Jan 21, 2016 | 60.50 | 61.42 | 60.02 | 61.06 | 15,970,794 | +0.71(+1.17%) |
Jan 20, 2016 | 59.92 | 60.55 | 59.26 | 60.35 | 22,354,640 | -0.19(-0.31%) |
Jan 19, 2016 | 59.80 | 60.68 | 59.77 | 60.54 | 17,021,968 | +1.38(+2.33%) |
Jan 15, 2016 | 58.78 | 59.16 | 59.16 | 59.16 | 21,577,172 | -0.92(-1.54%) |
Jan 14, 2016 | 60.04 | 60.71 | 59.87 | 60.08 | 16,267,236 | +0.24(+0.40%) |
Jan 13, 2016 | 60.73 | 60.74 | 59.80 | 59.84 | 11,800,115 | -0.52(-0.86%) |
Jan 12, 2016 | 60.75 | 60.77 | 59.77 | 60.36 | 11,119,224 | -0.13(-0.21%) |
Jan 11, 2016 | 60.10 | 60.78 | 59.65 | 60.49 | 12,938,951 | +0.55(+0.92%) |
Jan 08, 2016 | 61.04 | 61.13 | 59.70 | 59.94 | 12,264,461 | -0.95(-1.57%) |
Jan 07, 2016 | 60.63 | 61.22 | 60.02 | 60.89 | 15,174,074 | -0.54(-0.87%) |
Jan 06, 2016 | 61.28 | 61.77 | 60.85 | 61.43 | 12,105,548 | -0.60(-0.97%) |
Jan 05, 2016 | 61.89 | 62.30 | 61.71 | 62.03 | 10,303,628 | +0.20(+0.32%) |
Jan 04, 2016 | 61.82 | 61.93 | 61.18 | 61.83 | 14,613,196 | -0.82(-1.31%) |
Dec 31, 2015 | 63.05 | 62.65 | 62.65 | 62.65 | 6,435,799 | -0.52(-0.82%) |
Dec 30, 2015 | 63.48 | 63.51 | 63.12 | 63.17 | 4,807,691 | -0.23(-0.36%) |
Dec 29, 2015 | 63.29 | 63.60 | 63.00 | 63.40 | 5,583,681 | +0.35(+0.55%) |
Dec 28, 2015 | 62.91 | 63.09 | 62.70 | 63.06 | 5,259,972 | +0.10(+0.16%) |
Dec 24, 2015 | 62.85 | 62.95 | 62.95 | 62.95 | 3,166,124 | -0.10(-0.16%) |
Dec 23, 2015 | 63.08 | 63.46 | 62.72 | 63.06 | 10,461,103 | +0.25(+0.40%) |
Dec 22, 2015 | 62.46 | 62.92 | 62.23 | 62.80 | 12,511,608 | +0.51(+0.82%) |
Dec 21, 2015 | 62.04 | 62.31 | 61.66 | 62.29 | 11,540,399 | +0.65(+1.05%) |
Dec 18, 2015 | 63.08 | 63.21 | 61.64 | 61.64 | 27,050,290 | -1.70(-2.69%) |
Dec 17, 2015 | 63.89 | 63.93 | 63.28 | 63.35 | 12,501,054 | -0.55(-0.86%) |
Dec 16, 2015 | 63.10 | 64.09 | 62.96 | 63.90 | 17,872,516 | +1.03(+1.64%) |
Dec 15, 2015 | 62.10 | 63.12 | 61.97 | 62.87 | 17,888,200 | +1.10(+1.78%) |
Dec 14, 2015 | 61.25 | 61.96 | 61.10 | 61.77 | 15,433,970 | +0.40(+0.66%) |
Dec 11, 2015 | 61.15 | 61.80 | 60.84 | 61.37 | 15,565,076 | -0.01(-0.01%) |
Dec 10, 2015 | 61.47 | 61.97 | 61.20 | 61.37 | 11,387,079 | +0.07(+0.12%) |
Dec 09, 2015 | 61.22 | 62.32 | 61.10 | 61.30 | 12,778,493 | -0.04(-0.06%) |
Dec 08, 2015 | 61.29 | 61.93 | 61.03 | 61.34 | 10,536,014 | -0.49(-0.79%) |
Dec 07, 2015 | 61.18 | 61.93 | 61.18 | 61.83 | 11,990,172 | +0.43(+0.69%) |
Dec 04, 2015 | 59.95 | 61.46 | 59.90 | 61.41 | 15,160,120 | +1.65(+2.76%) |
Dec 03, 2015 | 59.83 | 60.12 | 59.31 | 59.76 | 14,168,519 | -0.04(-0.07%) |
Dec 02, 2015 | 59.75 | 60.33 | 59.69 | 59.80 | 10,271,696 | -0.12(-0.20%) |