Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.79 | 68.55 | 66.96 | 67.05 | 1,944,503 | -1.27(-1.86%) |
Feb 26, 2016 | 68.66 | 68.92 | 68.12 | 68.31 | 1,627,623 | -0.01(-0.02%) |
Feb 25, 2016 | 68.17 | 68.62 | 67.62 | 68.33 | 1,344,787 | +0.65(+0.96%) |
Feb 24, 2016 | 67.07 | 67.89 | 66.26 | 67.68 | 1,263,018 | +0.29(+0.44%) |
Feb 23, 2016 | 67.48 | 68.47 | 66.88 | 67.38 | 1,987,983 | -0.05(-0.08%) |
Feb 22, 2016 | 68.92 | 69.25 | 67.13 | 67.43 | 2,114,405 | -0.99(-1.45%) |
Feb 19, 2016 | 67.04 | 68.82 | 66.58 | 68.42 | 2,218,192 | +1.48(+2.21%) |
Feb 18, 2016 | 67.43 | 67.55 | 66.52 | 66.94 | 1,910,951 | -0.62(-0.92%) |
Feb 17, 2016 | 67.22 | 67.59 | 66.14 | 67.57 | 3,206,382 | +1.06(+1.59%) |
Feb 16, 2016 | 67.64 | 67.73 | 66.06 | 66.51 | 3,266,587 | -0.32(-0.48%) |
Feb 12, 2016 | 66.66 | 66.83 | 66.83 | 66.83 | 2,306,559 | +1.34(+2.05%) |
Feb 11, 2016 | 64.79 | 66.39 | 64.76 | 65.49 | 2,663,371 | -0.89(-1.34%) |
Feb 10, 2016 | 68.21 | 68.55 | 66.31 | 66.38 | 2,910,004 | -2.04(-2.98%) |
Feb 09, 2016 | 65.29 | 68.78 | 65.29 | 68.42 | 4,410,003 | +2.29(+3.46%) |
Feb 08, 2016 | 64.82 | 66.48 | 63.79 | 66.13 | 3,761,591 | +1.20(+1.85%) |
Feb 05, 2016 | 64.35 | 65.18 | 63.76 | 64.93 | 4,111,704 | +1.63(+2.57%) |
Feb 04, 2016 | 65.46 | 65.71 | 62.68 | 63.30 | 5,178,307 | -2.25(-3.43%) |
Feb 03, 2016 | 65.57 | 65.99 | 63.88 | 65.55 | 2,826,484 | +0.21(+0.33%) |
Feb 02, 2016 | 64.82 | 65.84 | 64.58 | 65.34 | 2,147,259 | -0.24(-0.37%) |
Feb 01, 2016 | 65.83 | 66.14 | 65.20 | 65.58 | 1,866,220 | -0.30(-0.46%) |
Jan 29, 2016 | 64.24 | 65.95 | 63.82 | 65.88 | 3,357,448 | +2.02(+3.17%) |
Jan 28, 2016 | 63.91 | 64.45 | 63.10 | 63.86 | 2,874,268 | +0.27(+0.43%) |
Jan 27, 2016 | 63.14 | 64.56 | 63.01 | 63.58 | 2,529,478 | +0.26(+0.41%) |
Jan 26, 2016 | 62.51 | 63.58 | 61.92 | 63.33 | 1,898,742 | +1.27(+2.04%) |
Jan 25, 2016 | 62.02 | 62.97 | 61.96 | 62.06 | 2,467,438 | -0.10(-0.15%) |
Jan 22, 2016 | 61.27 | 62.25 | 60.86 | 62.15 | 2,866,294 | +2.04(+3.39%) |
Jan 21, 2016 | 61.95 | 62.50 | 60.03 | 60.12 | 5,468,546 | -1.62(-2.62%) |
Jan 20, 2016 | 62.54 | 62.87 | 60.94 | 61.74 | 4,020,775 | -1.40(-2.22%) |
Jan 19, 2016 | 63.03 | 63.62 | 62.44 | 63.14 | 3,447,598 | +1.03(+1.65%) |
Jan 15, 2016 | 60.37 | 62.11 | 62.11 | 62.11 | 3,524,349 | +0.01(+0.01%) |
Jan 14, 2016 | 62.04 | 62.57 | 61.52 | 62.10 | 2,962,042 | +0.39(+0.63%) |
Jan 13, 2016 | 65.15 | 65.15 | 61.41 | 61.71 | 3,574,178 | -2.26(-3.53%) |
Jan 12, 2016 | 64.30 | 64.35 | 63.37 | 63.97 | 2,286,701 | +0.22(+0.35%) |
Jan 11, 2016 | 63.39 | 64.10 | 62.64 | 63.75 | 2,614,434 | +0.53(+0.83%) |
Jan 08, 2016 | 64.79 | 64.79 | 63.14 | 63.23 | 2,055,459 | -0.95(-1.49%) |
Jan 07, 2016 | 64.05 | 65.81 | 63.94 | 64.18 | 2,694,569 | -1.03(-1.57%) |
Jan 06, 2016 | 64.79 | 65.88 | 64.60 | 65.20 | 2,103,479 | -0.32(-0.49%) |
Jan 05, 2016 | 65.56 | 65.78 | 64.90 | 65.53 | 2,158,216 | +0.51(+0.79%) |
Jan 04, 2016 | 65.11 | 65.37 | 64.32 | 65.01 | 3,409,489 | -1.42(-2.13%) |
Dec 31, 2015 | 66.69 | 66.43 | 66.43 | 66.43 | 1,345,583 | -0.67(-1.01%) |
Dec 30, 2015 | 67.68 | 68.16 | 67.08 | 67.10 | 1,467,858 | -0.59(-0.87%) |
Dec 29, 2015 | 67.73 | 68.28 | 67.60 | 67.69 | 1,103,843 | +0.32(+0.47%) |
Dec 28, 2015 | 67.22 | 67.65 | 66.95 | 67.38 | 994,773 | -0.01(-0.01%) |
Dec 24, 2015 | 66.80 | 67.38 | 67.38 | 67.38 | 897,146 | +0.67(+1.00%) |
Dec 23, 2015 | 68.04 | 68.18 | 66.11 | 66.72 | 2,927,298 | -0.59(-0.87%) |
Dec 22, 2015 | 66.37 | 67.48 | 65.84 | 67.30 | 2,340,109 | +1.60(+2.43%) |
Dec 21, 2015 | 66.20 | 66.48 | 65.11 | 65.70 | 2,233,391 | -0.08(-0.12%) |
Dec 18, 2015 | 67.23 | 67.49 | 65.76 | 65.78 | 4,239,555 | -1.72(-2.55%) |
Dec 17, 2015 | 68.04 | 68.23 | 66.68 | 67.50 | 3,720,594 | -0.39(-0.58%) |
Dec 16, 2015 | 68.28 | 68.76 | 66.68 | 67.89 | 2,480,002 | +0.26(+0.39%) |
Dec 15, 2015 | 67.86 | 68.83 | 67.61 | 67.63 | 2,365,854 | +0.33(+0.49%) |
Dec 14, 2015 | 65.82 | 67.36 | 65.50 | 67.30 | 2,695,332 | +1.81(+2.76%) |
Dec 11, 2015 | 66.36 | 67.01 | 65.13 | 65.50 | 1,988,173 | -1.97(-2.92%) |
Dec 10, 2015 | 66.87 | 68.20 | 66.46 | 67.47 | 1,938,654 | +0.62(+0.93%) |
Dec 09, 2015 | 68.58 | 69.08 | 65.95 | 66.85 | 3,699,488 | -2.67(-3.84%) |
Dec 08, 2015 | 70.00 | 70.22 | 68.99 | 69.52 | 1,602,345 | -0.87(-1.24%) |
Dec 07, 2015 | 70.38 | 70.78 | 69.59 | 70.39 | 1,840,922 | -0.09(-0.13%) |
Dec 04, 2015 | 67.76 | 70.76 | 67.59 | 70.49 | 2,818,038 | +3.00(+4.44%) |
Dec 03, 2015 | 69.65 | 69.65 | 67.14 | 67.49 | 2,909,075 | -1.98(-2.85%) |
Dec 02, 2015 | 69.25 | 69.51 | 69.09 | 69.47 | 1,826,131 | +0.27(+0.39%) |