Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.90 | 67.04 | 66.01 | 66.10 | 6,391,923 | -0.96(-1.42%) |
Feb 26, 2016 | 67.13 | 68.11 | 66.88 | 67.06 | 4,577,782 | +0.57(+0.86%) |
Feb 25, 2016 | 66.64 | 67.35 | 65.82 | 66.49 | 3,868,980 | -0.18(-0.28%) |
Feb 24, 2016 | 64.95 | 66.83 | 64.16 | 66.67 | 5,767,176 | +0.95(+1.44%) |
Feb 23, 2016 | 67.01 | 67.47 | 65.59 | 65.72 | 5,965,961 | -2.21(-3.26%) |
Feb 22, 2016 | 66.51 | 68.48 | 67.18 | 67.94 | 6,544,616 | +1.42(+2.14%) |
Feb 19, 2016 | 65.36 | 66.60 | 64.93 | 66.51 | 5,757,964 | +1.03(+1.58%) |
Feb 18, 2016 | 66.40 | 66.70 | 65.08 | 65.48 | 6,700,822 | -1.08(-1.63%) |
Feb 17, 2016 | 65.53 | 67.01 | 65.32 | 66.56 | 7,577,730 | +0.49(+0.74%) |
Feb 16, 2016 | 64.93 | 66.82 | 64.02 | 66.07 | 7,976,361 | +1.81(+2.81%) |
Feb 12, 2016 | 64.37 | 64.26 | 64.26 | 64.26 | 6,867,047 | +1.38(+2.20%) |
Feb 11, 2016 | 63.04 | 63.52 | 61.26 | 62.88 | 8,066,864 | -1.17(-1.82%) |
Feb 10, 2016 | 64.95 | 65.45 | 63.55 | 64.05 | 7,520,205 | -0.15(-0.23%) |
Feb 09, 2016 | 62.52 | 64.81 | 62.43 | 64.20 | 8,896,828 | +0.91(+1.43%) |
Feb 08, 2016 | 62.00 | 63.73 | 61.15 | 63.29 | 9,132,502 | +0.83(+1.33%) |
Feb 05, 2016 | 62.61 | 63.27 | 61.77 | 62.46 | 6,929,315 | -0.41(-0.65%) |
Feb 04, 2016 | 59.95 | 63.62 | 59.95 | 62.87 | 8,765,858 | +2.71(+4.51%) |
Feb 03, 2016 | 59.93 | 60.26 | 58.72 | 60.15 | 7,809,863 | +0.46(+0.77%) |
Feb 02, 2016 | 60.98 | 61.07 | 59.24 | 59.69 | 10,339,994 | -1.15(-1.89%) |
Feb 01, 2016 | 59.02 | 61.23 | 58.56 | 60.84 | 10,092,608 | +0.91(+1.51%) |
Jan 29, 2016 | 58.69 | 59.96 | 58.41 | 59.94 | 8,313,522 | +1.53(+2.62%) |
Jan 28, 2016 | 58.15 | 58.53 | 57.21 | 58.40 | 8,097,762 | +0.92(+1.59%) |
Jan 27, 2016 | 58.27 | 59.08 | 57.21 | 57.49 | 7,450,403 | -0.82(-1.40%) |
Jan 26, 2016 | 57.72 | 58.66 | 57.53 | 58.30 | 8,097,773 | +1.04(+1.82%) |
Jan 25, 2016 | 57.99 | 58.08 | 57.16 | 57.26 | 8,614,928 | -1.00(-1.71%) |
Jan 22, 2016 | 59.39 | 60.23 | 56.96 | 58.26 | 18,450,082 | -0.84(-1.42%) |
Jan 21, 2016 | 57.85 | 59.71 | 55.82 | 59.10 | 23,468,212 | -2.17(-3.55%) |
Jan 20, 2016 | 60.50 | 61.73 | 59.58 | 61.28 | 12,673,391 | -0.41(-0.66%) |
Jan 19, 2016 | 62.42 | 62.57 | 60.99 | 61.68 | 8,973,780 | -0.01(-0.01%) |
Jan 15, 2016 | 60.63 | 61.69 | 61.69 | 61.69 | 8,961,615 | -1.09(-1.74%) |
Jan 14, 2016 | 61.48 | 63.76 | 61.35 | 62.78 | 8,958,734 | +1.31(+2.13%) |
Jan 13, 2016 | 63.43 | 63.96 | 60.94 | 61.48 | 10,353,202 | -2.01(-3.17%) |
Jan 12, 2016 | 62.86 | 63.65 | 61.92 | 63.49 | 8,391,842 | +1.22(+1.95%) |
Jan 11, 2016 | 61.90 | 62.47 | 61.29 | 62.27 | 9,326,222 | +0.79(+1.29%) |
Jan 08, 2016 | 61.23 | 61.92 | 61.10 | 61.48 | 9,090,958 | +0.65(+1.07%) |
Jan 07, 2016 | 61.09 | 61.76 | 60.29 | 60.83 | 10,904,738 | -1.46(-2.34%) |
Jan 06, 2016 | 63.89 | 64.26 | 61.80 | 62.29 | 9,760,401 | -2.81(-4.32%) |
Jan 05, 2016 | 65.77 | 66.05 | 64.35 | 65.11 | 7,348,731 | -0.63(-0.96%) |
Jan 04, 2016 | 63.99 | 65.80 | 63.37 | 65.74 | 8,292,021 | +0.64(+0.98%) |
Dec 31, 2015 | 64.71 | 65.10 | 65.10 | 65.10 | 4,510,359 | -0.26(-0.39%) |
Dec 30, 2015 | 65.48 | 65.58 | 65.08 | 65.35 | 4,427,341 | -0.38(-0.58%) |
Dec 29, 2015 | 65.43 | 65.80 | 65.02 | 65.74 | 4,211,100 | +0.52(+0.80%) |
Dec 28, 2015 | 65.34 | 65.54 | 64.88 | 65.21 | 4,755,173 | -0.38(-0.58%) |
Dec 24, 2015 | 65.59 | 65.60 | 65.60 | 65.60 | 2,795,999 | +0.02(+0.04%) |
Dec 23, 2015 | 64.80 | 65.87 | 64.57 | 65.57 | 7,386,362 | +1.42(+2.22%) |
Dec 22, 2015 | 63.32 | 64.59 | 63.16 | 64.15 | 6,855,149 | +1.31(+2.08%) |
Dec 21, 2015 | 63.26 | 63.62 | 62.45 | 62.84 | 6,303,854 | +0.05(+0.08%) |
Dec 18, 2015 | 63.95 | 63.96 | 62.67 | 62.79 | 12,205,143 | -1.58(-2.46%) |
Dec 17, 2015 | 65.53 | 66.17 | 64.35 | 64.37 | 7,077,542 | -1.32(-2.00%) |
Dec 16, 2015 | 64.18 | 65.78 | 63.96 | 65.69 | 6,921,008 | +2.08(+3.27%) |
Dec 15, 2015 | 64.57 | 64.71 | 63.37 | 63.61 | 9,356,385 | -0.39(-0.61%) |
Dec 14, 2015 | 64.51 | 64.91 | 63.62 | 64.00 | 9,023,902 | -0.33(-0.52%) |
Dec 11, 2015 | 64.47 | 64.89 | 63.58 | 64.33 | 7,328,336 | -0.14(-0.22%) |
Dec 10, 2015 | 64.55 | 65.45 | 64.36 | 64.47 | 7,617,417 | -0.07(-0.12%) |
Dec 09, 2015 | 62.46 | 64.76 | 62.38 | 64.55 | 11,979,594 | +1.61(+2.57%) |
Dec 08, 2015 | 63.55 | 63.84 | 62.25 | 62.93 | 9,748,822 | -1.41(-2.19%) |
Dec 07, 2015 | 65.06 | 65.45 | 63.85 | 64.34 | 11,309,278 | -0.85(-1.30%) |
Dec 04, 2015 | 64.41 | 65.45 | 64.12 | 65.19 | 13,222,722 | -0.74(-1.12%) |
Dec 03, 2015 | 68.38 | 68.51 | 65.56 | 65.93 | 13,519,739 | -2.40(-3.51%) |
Dec 02, 2015 | 70.08 | 70.23 | 67.99 | 68.33 | 9,062,963 | -1.93(-2.75%) |