Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 68.21 | 68.74 | 67.84 | 67.84 | 9,593,856 | -0.36(-0.52%) |
Feb 26, 2016 | 68.65 | 68.70 | 68.05 | 68.19 | 7,644,489 | -0.07(-0.11%) |
Feb 25, 2016 | 67.66 | 68.28 | 67.28 | 68.26 | 6,064,224 | +0.67(+1.00%) |
Feb 24, 2016 | 66.64 | 67.70 | 65.89 | 67.59 | 11,849,480 | +0.39(+0.58%) |
Feb 23, 2016 | 67.38 | 67.85 | 67.01 | 67.20 | 7,040,981 | -0.37(-0.55%) |
Feb 22, 2016 | 66.88 | 67.67 | 66.82 | 67.57 | 6,194,494 | +1.28(+1.94%) |
Feb 19, 2016 | 65.69 | 66.31 | 65.29 | 66.29 | 8,330,697 | +0.18(+0.28%) |
Feb 18, 2016 | 66.58 | 66.60 | 65.88 | 66.10 | 7,653,098 | -0.44(-0.66%) |
Feb 17, 2016 | 65.82 | 66.72 | 65.74 | 66.54 | 10,726,307 | +1.40(+2.15%) |
Feb 16, 2016 | 64.54 | 65.16 | 64.15 | 65.14 | 11,489,707 | +1.54(+2.42%) |
Feb 12, 2016 | 63.13 | 63.60 | 63.60 | 63.60 | 11,990,975 | +1.15(+1.84%) |
Feb 11, 2016 | 61.59 | 62.84 | 61.59 | 62.45 | 14,885,846 | -0.04(-0.06%) |
Feb 10, 2016 | 62.65 | 63.57 | 62.46 | 62.49 | 14,493,128 | -0.11(-0.17%) |
Feb 09, 2016 | 61.89 | 63.33 | 61.78 | 62.60 | 15,882,437 | -0.10(-0.16%) |
Feb 08, 2016 | 63.23 | 63.23 | 61.61 | 62.70 | 14,458,672 | -1.24(-1.94%) |
Feb 05, 2016 | 65.78 | 65.83 | 63.75 | 63.94 | 14,071,719 | -2.13(-3.23%) |
Feb 04, 2016 | 66.24 | 66.41 | 65.49 | 66.07 | 10,905,302 | -0.38(-0.58%) |
Feb 03, 2016 | 67.25 | 67.29 | 65.18 | 66.45 | 14,651,568 | -0.17(-0.26%) |
Feb 02, 2016 | 67.48 | 67.69 | 66.39 | 66.62 | 9,896,598 | -1.32(-1.94%) |
Feb 01, 2016 | 67.14 | 68.22 | 66.82 | 67.95 | 9,107,388 | +0.41(+0.61%) |
Jan 29, 2016 | 66.47 | 67.60 | 66.22 | 67.54 | 12,648,374 | +0.73(+1.09%) |
Jan 28, 2016 | 66.79 | 66.99 | 65.62 | 66.81 | 11,405,736 | +0.85(+1.28%) |
Jan 27, 2016 | 66.89 | 67.33 | 65.65 | 65.96 | 11,648,630 | -1.05(-1.56%) |
Jan 26, 2016 | 66.29 | 67.14 | 65.96 | 67.01 | 8,684,182 | +0.97(+1.46%) |
Jan 25, 2016 | 66.80 | 66.97 | 65.97 | 66.04 | 7,808,664 | -0.77(-1.15%) |
Jan 22, 2016 | 66.72 | 67.05 | 66.39 | 66.81 | 7,884,589 | +1.15(+1.75%) |
Jan 21, 2016 | 65.03 | 66.44 | 64.70 | 65.66 | 17,496,186 | +0.83(+1.28%) |
Jan 20, 2016 | 64.46 | 65.39 | 62.82 | 64.83 | 23,530,434 | -0.57(-0.88%) |
Jan 19, 2016 | 65.88 | 66.17 | 64.74 | 65.40 | 12,747,726 | +0.25(+0.38%) |
Jan 15, 2016 | 64.79 | 65.16 | 65.16 | 65.16 | 15,968,105 | -1.37(-2.05%) |
Jan 14, 2016 | 66.19 | 67.11 | 64.93 | 66.52 | 17,469,132 | +0.47(+0.72%) |
Jan 13, 2016 | 68.64 | 68.64 | 65.91 | 66.05 | 16,288,966 | -2.31(-3.37%) |
Jan 12, 2016 | 68.08 | 68.76 | 67.56 | 68.36 | 9,587,634 | +0.75(+1.11%) |
Jan 11, 2016 | 67.48 | 67.88 | 66.62 | 67.61 | 14,520,758 | +0.53(+0.79%) |
Jan 08, 2016 | 68.36 | 68.66 | 66.92 | 67.08 | 11,829,198 | -0.73(-1.08%) |
Jan 07, 2016 | 67.85 | 68.99 | 67.65 | 67.81 | 13,875,741 | -1.42(-2.05%) |
Jan 06, 2016 | 68.89 | 69.59 | 68.67 | 69.23 | 11,100,156 | -0.68(-0.98%) |
Jan 05, 2016 | 70.07 | 70.30 | 69.41 | 69.91 | 8,122,455 | -0.09(-0.13%) |
Jan 04, 2016 | 69.97 | 70.11 | 69.24 | 70.00 | 14,704,933 | -1.22(-1.72%) |
Dec 31, 2015 | 71.61 | 71.23 | 71.23 | 71.23 | 7,220,790 | -0.72(-1.00%) |
Dec 30, 2015 | 72.47 | 72.50 | 71.93 | 71.95 | 3,532,250 | -0.58(-0.80%) |
Dec 29, 2015 | 72.14 | 72.64 | 71.99 | 72.53 | 6,298,904 | +0.83(+1.16%) |
Dec 28, 2015 | 71.34 | 71.75 | 71.13 | 71.70 | 4,447,190 | +0.18(+0.25%) |
Dec 24, 2015 | 71.59 | 71.52 | 71.52 | 71.52 | 2,097,916 | -0.19(-0.27%) |
Dec 23, 2015 | 71.54 | 71.79 | 71.41 | 71.71 | 6,611,375 | +0.36(+0.51%) |
Dec 22, 2015 | 71.19 | 71.48 | 70.79 | 71.34 | 7,388,374 | +0.52(+0.73%) |
Dec 21, 2015 | 70.94 | 71.18 | 70.35 | 70.83 | 7,779,164 | +0.36(+0.50%) |
Dec 18, 2015 | 71.47 | 71.49 | 70.42 | 70.47 | 16,518,413 | -1.13(-1.57%) |
Dec 17, 2015 | 72.80 | 73.06 | 71.59 | 71.59 | 10,164,312 | -1.20(-1.65%) |
Dec 16, 2015 | 72.09 | 72.93 | 71.51 | 72.79 | 13,281,337 | +1.20(+1.67%) |
Dec 15, 2015 | 71.93 | 72.28 | 71.54 | 71.59 | 8,791,825 | +0.39(+0.55%) |
Dec 14, 2015 | 70.89 | 71.36 | 70.12 | 71.20 | 16,477,839 | +0.36(+0.51%) |
Dec 11, 2015 | 71.54 | 71.80 | 70.70 | 70.84 | 11,133,794 | -1.65(-2.28%) |
Dec 10, 2015 | 72.45 | 72.95 | 72.18 | 72.49 | 5,212,082 | +0.24(+0.34%) |
Dec 09, 2015 | 73.04 | 73.57 | 71.90 | 72.25 | 10,727,761 | -0.93(-1.28%) |
Dec 08, 2015 | 72.78 | 73.55 | 72.59 | 73.18 | 6,703,315 | -0.22(-0.30%) |
Dec 07, 2015 | 73.60 | 73.74 | 72.89 | 73.40 | 7,201,331 | -0.31(-0.42%) |
Dec 04, 2015 | 72.58 | 73.80 | 72.40 | 73.71 | 7,748,711 | +1.40(+1.93%) |
Dec 03, 2015 | 73.73 | 73.73 | 71.99 | 72.31 | 10,830,398 | -1.11(-1.51%) |
Dec 02, 2015 | 74.17 | 74.19 | 73.27 | 73.42 | 6,901,680 | -0.64(-0.87%) |