Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 78.20 | 79.40 | 78.20 | 79.31 | 587,382 | +1.63(+2.09%) |
Feb 26, 2016 | 77.63 | 78.81 | 76.84 | 77.68 | 1,117,604 | -1.00(-1.27%) |
Feb 25, 2016 | 78.40 | 78.90 | 77.61 | 78.68 | 1,237,552 | -0.39(-0.50%) |
Feb 24, 2016 | 80.35 | 81.37 | 78.14 | 79.08 | 1,873,569 | -0.64(-0.81%) |
Feb 23, 2016 | 78.86 | 80.07 | 78.58 | 79.72 | 897,872 | +0.81(+1.02%) |
Feb 22, 2016 | 77.17 | 79.37 | 77.17 | 78.91 | 945,658 | -0.01(-0.01%) |
Feb 19, 2016 | 78.34 | 79.73 | 78.03 | 78.92 | 1,445,969 | +0.51(+0.65%) |
Feb 18, 2016 | 75.86 | 78.60 | 75.41 | 78.41 | 1,649,108 | +2.70(+3.57%) |
Feb 17, 2016 | 73.96 | 76.64 | 73.67 | 75.71 | 1,323,498 | +2.38(+3.25%) |
Feb 16, 2016 | 74.28 | 74.87 | 72.84 | 73.33 | 1,927,301 | -5.10(-6.50%) |
Feb 12, 2016 | 75.38 | 78.43 | 78.43 | 78.43 | 1,819,168 | +2.10(+2.75%) |
Feb 11, 2016 | 76.96 | 77.12 | 74.91 | 76.32 | 1,945,172 | +2.78(+3.78%) |
Feb 10, 2016 | 71.96 | 73.62 | 70.77 | 73.54 | 1,437,655 | +0.53(+0.73%) |
Feb 09, 2016 | 75.11 | 76.23 | 72.24 | 73.01 | 2,643,377 | -0.93(-1.26%) |
Feb 08, 2016 | 70.18 | 75.58 | 69.94 | 73.94 | 3,494,704 | +5.92(+8.71%) |
Feb 05, 2016 | 64.63 | 68.08 | 64.60 | 68.02 | 1,213,348 | +1.30(+1.95%) |
Feb 04, 2016 | 65.84 | 67.31 | 65.57 | 66.72 | 1,358,878 | +1.39(+2.13%) |
Feb 03, 2016 | 63.21 | 65.36 | 63.15 | 65.33 | 1,084,451 | +2.32(+3.68%) |
Feb 02, 2016 | 62.99 | 63.40 | 62.36 | 63.01 | 789,544 | -0.03(-0.06%) |
Feb 01, 2016 | 62.55 | 63.21 | 62.19 | 63.04 | 911,133 | +1.61(+2.62%) |
Jan 29, 2016 | 59.77 | 61.49 | 59.77 | 61.43 | 879,753 | +1.07(+1.77%) |
Jan 28, 2016 | 59.85 | 61.07 | 59.46 | 60.37 | 753,884 | +0.32(+0.54%) |
Jan 27, 2016 | 59.17 | 60.31 | 58.63 | 60.04 | 871,753 | +0.13(+0.22%) |
Jan 26, 2016 | 58.44 | 60.44 | 58.44 | 59.91 | 1,535,335 | +2.92(+5.12%) |
Jan 25, 2016 | 57.29 | 57.58 | 56.59 | 56.99 | 850,273 | -0.05(-0.09%) |
Jan 22, 2016 | 56.26 | 57.28 | 55.89 | 57.05 | 898,273 | +0.48(+0.84%) |
Jan 21, 2016 | 55.51 | 56.97 | 55.03 | 56.57 | 1,162,151 | +1.55(+2.83%) |
Jan 20, 2016 | 54.25 | 55.47 | 54.06 | 55.01 | 1,067,590 | +2.13(+4.02%) |
Jan 19, 2016 | 53.88 | 54.04 | 52.24 | 52.89 | 828,459 | -1.08(-2.00%) |
Jan 15, 2016 | 54.15 | 53.96 | 53.96 | 53.96 | 1,377,240 | +0.95(+1.79%) |
Jan 14, 2016 | 53.14 | 53.91 | 52.62 | 53.02 | 769,344 | -0.60(-1.12%) |
Jan 13, 2016 | 53.19 | 53.98 | 52.62 | 53.62 | 728,474 | +0.63(+1.20%) |
Jan 12, 2016 | 54.44 | 54.53 | 52.09 | 52.98 | 810,755 | -1.47(-2.70%) |
Jan 11, 2016 | 55.86 | 56.00 | 54.15 | 54.45 | 693,236 | -0.96(-1.72%) |
Jan 08, 2016 | 55.74 | 55.91 | 54.74 | 55.41 | 762,346 | -1.70(-2.98%) |
Jan 07, 2016 | 55.94 | 57.45 | 55.60 | 57.11 | 1,224,168 | +2.31(+4.22%) |
Jan 06, 2016 | 54.99 | 55.14 | 54.45 | 54.80 | 933,073 | +0.43(+0.80%) |
Jan 05, 2016 | 54.57 | 54.62 | 53.97 | 54.36 | 469,577 | +0.09(+0.16%) |
Jan 04, 2016 | 54.75 | 55.30 | 53.56 | 54.28 | 1,022,304 | +0.48(+0.89%) |
Dec 31, 2015 | 53.62 | 53.80 | 53.80 | 53.80 | 317,373 | -0.10(-0.19%) |
Dec 30, 2015 | 53.68 | 54.15 | 53.44 | 53.90 | 369,734 | -0.30(-0.56%) |
Dec 29, 2015 | 54.68 | 54.82 | 53.86 | 54.21 | 381,765 | +0.28(+0.52%) |
Dec 28, 2015 | 54.18 | 54.27 | 53.45 | 53.93 | 290,985 | -0.96(-1.74%) |
Dec 24, 2015 | 55.09 | 54.88 | 54.88 | 54.88 | 238,058 | +0.28(+0.51%) |
Dec 23, 2015 | 54.70 | 55.30 | 54.02 | 54.61 | 1,263,983 | +1.73(+3.27%) |
Dec 22, 2015 | 52.72 | 53.38 | 52.70 | 52.88 | 703,431 | +0.69(+1.31%) |
Dec 21, 2015 | 52.56 | 52.96 | 51.92 | 52.19 | 617,009 | +0.49(+0.94%) |
Dec 18, 2015 | 51.64 | 52.56 | 51.41 | 51.70 | 1,027,210 | +0.24(+0.47%) |
Dec 17, 2015 | 52.50 | 52.72 | 51.32 | 51.46 | 1,279,442 | -2.56(-4.74%) |
Dec 16, 2015 | 53.24 | 54.35 | 52.70 | 54.02 | 749,965 | +1.60(+3.05%) |
Dec 15, 2015 | 53.15 | 53.33 | 52.19 | 52.43 | 791,015 | +0.26(+0.50%) |
Dec 14, 2015 | 53.80 | 53.98 | 52.09 | 52.17 | 911,570 | -2.04(-3.77%) |
Dec 11, 2015 | 53.59 | 54.78 | 53.56 | 54.21 | 575,198 | -0.22(-0.40%) |
Dec 10, 2015 | 54.59 | 55.17 | 54.40 | 54.42 | 396,700 | -0.22(-0.40%) |
Dec 09, 2015 | 53.89 | 55.47 | 53.89 | 54.64 | 707,076 | +1.36(+2.54%) |
Dec 08, 2015 | 53.66 | 53.80 | 52.76 | 53.29 | 758,152 | -1.16(-2.12%) |
Dec 07, 2015 | 55.17 | 55.49 | 54.10 | 54.44 | 702,142 | -2.18(-3.85%) |
Dec 04, 2015 | 54.82 | 56.77 | 54.79 | 56.62 | 959,580 | +1.87(+3.41%) |
Dec 03, 2015 | 55.32 | 55.66 | 54.51 | 54.75 | 782,191 | +0.28(+0.51%) |
Dec 02, 2015 | 54.53 | 55.17 | 53.92 | 54.48 | 874,198 | -0.64(-1.17%) |