Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.62 | 67.23 | 65.40 | 65.53 | 76,484 | +0.06(+0.10%) |
Feb 26, 2016 | 66.02 | 66.90 | 65.42 | 65.47 | 79,973 | -0.05(-0.07%) |
Feb 25, 2016 | 66.74 | 68.31 | 64.10 | 65.51 | 134,526 | -1.20(-1.80%) |
Feb 24, 2016 | 65.81 | 67.67 | 65.17 | 66.72 | 169,621 | -0.07(-0.11%) |
Feb 23, 2016 | 70.03 | 70.76 | 66.08 | 66.79 | 340,377 | -3.92(-5.54%) |
Feb 22, 2016 | 70.34 | 71.01 | 70.12 | 70.71 | 485,849 | +0.43(+0.62%) |
Feb 19, 2016 | 69.96 | 71.75 | 68.65 | 70.28 | 387,992 | -0.15(-0.22%) |
Feb 18, 2016 | 68.33 | 70.71 | 68.01 | 70.43 | 310,862 | +2.44(+3.59%) |
Feb 17, 2016 | 67.86 | 69.06 | 67.72 | 67.99 | 271,093 | +0.62(+0.93%) |
Feb 16, 2016 | 66.01 | 67.84 | 65.40 | 67.36 | 114,445 | +1.97(+3.02%) |
Feb 12, 2016 | 64.36 | 65.39 | 65.39 | 65.39 | 109,042 | +1.55(+2.42%) |
Feb 11, 2016 | 63.17 | 64.41 | 63.01 | 63.84 | 149,339 | -0.10(-0.16%) |
Feb 10, 2016 | 63.98 | 64.63 | 63.41 | 63.94 | 120,219 | +0.59(+0.93%) |
Feb 09, 2016 | 62.62 | 64.24 | 62.43 | 63.35 | 158,334 | -0.14(-0.21%) |
Feb 08, 2016 | 62.55 | 63.72 | 61.92 | 63.49 | 90,948 | +0.32(+0.51%) |
Feb 05, 2016 | 62.86 | 64.10 | 62.80 | 63.16 | 104,107 | -0.07(-0.11%) |
Feb 04, 2016 | 61.12 | 64.24 | 60.53 | 63.23 | 107,993 | +1.74(+2.83%) |
Feb 03, 2016 | 61.22 | 61.54 | 60.21 | 61.49 | 112,188 | +0.88(+1.46%) |
Feb 02, 2016 | 61.17 | 61.86 | 59.00 | 60.61 | 151,996 | -0.88(-1.44%) |
Feb 01, 2016 | 62.75 | 63.29 | 61.09 | 61.49 | 166,511 | -1.92(-3.03%) |
Jan 29, 2016 | 60.55 | 63.41 | 60.55 | 63.41 | 190,388 | +3.14(+5.20%) |
Jan 28, 2016 | 59.57 | 61.30 | 59.57 | 60.28 | 85,363 | +0.30(+0.50%) |
Jan 27, 2016 | 60.39 | 61.73 | 59.66 | 59.98 | 113,518 | -0.55(-0.91%) |
Jan 26, 2016 | 58.36 | 60.91 | 58.36 | 60.53 | 96,309 | +2.32(+3.98%) |
Jan 25, 2016 | 58.56 | 60.49 | 57.87 | 58.21 | 155,738 | -0.84(-1.42%) |
Jan 22, 2016 | 58.81 | 60.07 | 58.01 | 59.05 | 134,077 | +1.02(+1.76%) |
Jan 21, 2016 | 59.32 | 59.66 | 57.78 | 58.03 | 179,540 | -1.15(-1.95%) |
Jan 20, 2016 | 57.79 | 59.80 | 56.79 | 59.19 | 175,003 | +0.86(+1.47%) |
Jan 19, 2016 | 59.24 | 59.24 | 57.71 | 58.33 | 202,876 | -0.54(-0.92%) |
Jan 15, 2016 | 57.97 | 58.87 | 58.87 | 58.87 | 174,921 | -0.45(-0.76%) |
Jan 14, 2016 | 58.67 | 60.20 | 58.01 | 59.32 | 143,432 | +0.95(+1.62%) |
Jan 13, 2016 | 59.43 | 59.85 | 57.89 | 58.38 | 230,953 | -1.05(-1.77%) |
Jan 12, 2016 | 60.09 | 60.49 | 58.45 | 59.43 | 160,216 | +0.06(+0.11%) |
Jan 11, 2016 | 58.27 | 59.52 | 57.91 | 59.37 | 115,426 | +1.04(+1.78%) |
Jan 08, 2016 | 61.20 | 62.45 | 58.17 | 58.33 | 272,223 | -2.79(-4.57%) |
Jan 07, 2016 | 60.60 | 61.73 | 60.60 | 61.12 | 128,043 | -0.42(-0.69%) |
Jan 06, 2016 | 61.18 | 62.03 | 60.89 | 61.55 | 95,823 | -0.50(-0.81%) |
Jan 05, 2016 | 62.14 | 62.50 | 61.05 | 62.05 | 140,626 | -0.21(-0.33%) |
Jan 04, 2016 | 64.44 | 64.44 | 60.98 | 62.26 | 246,486 | -3.01(-4.61%) |
Dec 31, 2015 | 65.70 | 65.27 | 65.27 | 65.27 | 128,889 | -0.69(-1.04%) |
Dec 30, 2015 | 66.69 | 67.54 | 65.88 | 65.96 | 168,705 | -1.09(-1.63%) |
Dec 29, 2015 | 67.15 | 67.66 | 66.05 | 67.05 | 101,564 | +0.16(+0.24%) |
Dec 28, 2015 | 67.26 | 67.73 | 66.12 | 66.89 | 145,901 | -0.41(-0.62%) |
Dec 24, 2015 | 67.72 | 67.30 | 67.30 | 67.30 | 126,338 | -0.26(-0.39%) |
Dec 23, 2015 | 63.80 | 69.04 | 63.11 | 67.56 | 383,606 | +5.81(+9.40%) |
Dec 22, 2015 | 60.95 | 62.85 | 60.72 | 61.76 | 209,433 | +0.79(+1.30%) |
Dec 21, 2015 | 62.57 | 62.82 | 60.65 | 60.96 | 234,755 | +0.11(+0.18%) |
Dec 18, 2015 | 63.02 | 63.19 | 60.74 | 60.85 | 348,480 | -1.56(-2.50%) |
Dec 17, 2015 | 61.99 | 63.08 | 61.42 | 62.41 | 97,030 | +0.71(+1.15%) |
Dec 16, 2015 | 60.49 | 62.24 | 60.23 | 61.70 | 171,445 | +1.10(+1.81%) |
Dec 15, 2015 | 60.51 | 60.94 | 59.59 | 60.60 | 128,916 | +0.39(+0.64%) |
Dec 14, 2015 | 60.89 | 62.17 | 59.97 | 60.21 | 132,177 | -0.46(-0.76%) |
Dec 11, 2015 | 61.59 | 62.81 | 60.50 | 60.67 | 127,710 | -1.82(-2.91%) |
Dec 10, 2015 | 62.03 | 63.37 | 61.56 | 62.50 | 122,080 | +0.27(+0.43%) |
Dec 09, 2015 | 62.39 | 63.87 | 61.82 | 62.22 | 58,512 | -0.10(-0.16%) |
Dec 08, 2015 | 63.28 | 64.65 | 62.26 | 62.32 | 124,962 | -1.61(-2.52%) |
Dec 07, 2015 | 64.09 | 64.78 | 63.31 | 63.94 | 88,298 | -0.52(-0.81%) |
Dec 04, 2015 | 63.24 | 64.89 | 63.23 | 64.46 | 49,847 | +1.02(+1.61%) |
Dec 03, 2015 | 63.15 | 63.82 | 62.90 | 63.44 | 83,780 | +0.32(+0.51%) |
Dec 02, 2015 | 62.82 | 63.76 | 62.59 | 63.12 | 72,879 | +0.03(+0.04%) |