Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.83 | 68.73 | 66.87 | 68.39 | 702,962 | +0.56(+0.83%) |
Feb 26, 2016 | 67.85 | 68.18 | 67.26 | 67.83 | 355,453 | +0.36(+0.53%) |
Feb 25, 2016 | 66.76 | 67.56 | 65.79 | 67.47 | 361,934 | +0.50(+0.74%) |
Feb 24, 2016 | 66.09 | 67.30 | 65.46 | 66.97 | 498,895 | -0.06(-0.08%) |
Feb 23, 2016 | 69.24 | 69.25 | 66.93 | 67.03 | 389,392 | -2.04(-2.95%) |
Feb 22, 2016 | 67.78 | 70.34 | 66.96 | 69.07 | 545,241 | +1.59(+2.36%) |
Feb 19, 2016 | 67.35 | 67.64 | 66.00 | 67.48 | 667,221 | +0.00(+0.01%) |
Feb 18, 2016 | 70.81 | 70.81 | 67.34 | 67.47 | 586,368 | -2.79(-3.98%) |
Feb 17, 2016 | 69.73 | 70.74 | 69.03 | 70.27 | 662,728 | +1.16(+1.67%) |
Feb 16, 2016 | 68.35 | 70.02 | 67.84 | 69.11 | 449,805 | +1.76(+2.61%) |
Feb 12, 2016 | 69.87 | 67.35 | 67.35 | 67.35 | 681,203 | -2.18(-3.14%) |
Feb 11, 2016 | 67.35 | 70.85 | 62.20 | 69.53 | 2,079,496 | +9.78(+16.37%) |
Feb 10, 2016 | 59.37 | 61.57 | 59.30 | 59.75 | 549,372 | +0.59(+0.99%) |
Feb 09, 2016 | 59.72 | 61.12 | 58.52 | 59.17 | 680,742 | -1.66(-2.73%) |
Feb 08, 2016 | 61.67 | 62.70 | 59.65 | 60.82 | 550,263 | -1.41(-2.26%) |
Feb 05, 2016 | 65.25 | 68.85 | 62.17 | 62.23 | 514,266 | -3.47(-5.29%) |
Feb 04, 2016 | 66.08 | 69.77 | 64.46 | 65.70 | 423,023 | -0.67(-1.01%) |
Feb 03, 2016 | 66.79 | 69.69 | 63.67 | 66.38 | 475,805 | +0.24(+0.37%) |
Feb 02, 2016 | 66.45 | 69.42 | 65.92 | 66.13 | 395,310 | -1.17(-1.74%) |
Feb 01, 2016 | 67.07 | 67.93 | 66.52 | 67.31 | 359,051 | -0.24(-0.36%) |
Jan 29, 2016 | 65.38 | 67.59 | 65.36 | 67.55 | 482,889 | +2.40(+3.69%) |
Jan 28, 2016 | 65.34 | 66.19 | 64.39 | 65.15 | 408,047 | +0.41(+0.63%) |
Jan 27, 2016 | 67.61 | 67.75 | 63.95 | 64.74 | 571,359 | -3.05(-4.49%) |
Jan 26, 2016 | 67.81 | 68.50 | 67.15 | 67.78 | 343,008 | +0.43(+0.64%) |
Jan 25, 2016 | 67.88 | 68.87 | 67.02 | 67.35 | 316,931 | -0.75(-1.11%) |
Jan 22, 2016 | 67.95 | 68.43 | 67.72 | 68.11 | 486,464 | +1.16(+1.73%) |
Jan 21, 2016 | 68.22 | 69.48 | 66.79 | 66.95 | 319,189 | -0.87(-1.28%) |
Jan 20, 2016 | 66.95 | 69.24 | 64.89 | 67.82 | 569,236 | +0.08(+0.12%) |
Jan 19, 2016 | 69.51 | 69.80 | 67.04 | 67.74 | 531,882 | -1.12(-1.62%) |
Jan 15, 2016 | 68.86 | 68.85 | 68.85 | 68.85 | 640,842 | -1.77(-2.51%) |
Jan 14, 2016 | 68.70 | 71.09 | 67.35 | 70.62 | 465,447 | +2.07(+3.02%) |
Jan 13, 2016 | 73.11 | 73.13 | 68.33 | 68.56 | 817,739 | -4.17(-5.74%) |
Jan 12, 2016 | 72.58 | 73.10 | 71.51 | 72.73 | 360,489 | +0.92(+1.28%) |
Jan 11, 2016 | 71.35 | 72.28 | 70.73 | 71.81 | 486,594 | +0.52(+0.73%) |
Jan 08, 2016 | 71.72 | 72.68 | 71.19 | 71.28 | 799,038 | -0.41(-0.57%) |
Jan 07, 2016 | 72.87 | 73.51 | 71.22 | 71.69 | 482,396 | -2.54(-3.43%) |
Jan 06, 2016 | 73.49 | 74.96 | 73.49 | 74.24 | 434,295 | -0.08(-0.11%) |
Jan 05, 2016 | 75.18 | 76.00 | 74.22 | 74.32 | 729,041 | -0.68(-0.91%) |
Jan 04, 2016 | 75.51 | 75.77 | 74.31 | 75.00 | 648,870 | -1.69(-2.20%) |
Dec 31, 2015 | 77.40 | 76.69 | 76.69 | 76.69 | 372,160 | -1.09(-1.40%) |
Dec 30, 2015 | 77.72 | 78.17 | 77.39 | 77.78 | 306,989 | -0.17(-0.22%) |
Dec 29, 2015 | 77.35 | 78.39 | 76.37 | 77.95 | 383,364 | +1.17(+1.53%) |
Dec 28, 2015 | 75.29 | 76.86 | 74.99 | 76.77 | 506,796 | +1.17(+1.55%) |
Dec 24, 2015 | 75.26 | 75.60 | 75.60 | 75.60 | 109,919 | +0.19(+0.25%) |
Dec 23, 2015 | 75.18 | 75.73 | 74.51 | 75.41 | 271,229 | +0.85(+1.14%) |
Dec 22, 2015 | 73.66 | 74.95 | 73.56 | 74.56 | 355,999 | +1.15(+1.56%) |
Dec 21, 2015 | 71.97 | 73.47 | 71.63 | 73.42 | 493,816 | +1.84(+2.56%) |
Dec 18, 2015 | 71.78 | 73.10 | 71.38 | 71.58 | 1,105,339 | -0.20(-0.27%) |
Dec 17, 2015 | 72.63 | 73.36 | 71.75 | 71.78 | 237,199 | -0.52(-0.72%) |
Dec 16, 2015 | 72.54 | 73.03 | 72.54 | 72.30 | 353,013 | +0.30(+0.41%) |
Dec 15, 2015 | 73.06 | 73.87 | 71.87 | 72.00 | 705,730 | -0.36(-0.50%) |
Dec 14, 2015 | 72.09 | 73.03 | 70.47 | 72.37 | 549,961 | +0.18(+0.25%) |
Dec 11, 2015 | 73.65 | 75.00 | 71.77 | 72.19 | 7,395,284 | -2.57(-3.44%) |
Dec 10, 2015 | 74.56 | 75.51 | 74.13 | 74.76 | 822,956 | +1.37(+1.87%) |
Dec 09, 2015 | 74.07 | 75.00 | 73.14 | 73.39 | 507,891 | -0.84(-1.13%) |
Dec 08, 2015 | 74.36 | 74.72 | 73.82 | 74.23 | 459,900 | -0.71(-0.94%) |
Dec 07, 2015 | 75.39 | 75.88 | 74.49 | 74.94 | 339,120 | -0.43(-0.57%) |
Dec 04, 2015 | 74.59 | 75.69 | 74.55 | 75.37 | 335,000 | +0.73(+0.97%) |
Dec 03, 2015 | 74.57 | 75.52 | 74.01 | 74.64 | 256,588 | +0.10(+0.14%) |
Dec 02, 2015 | 75.23 | 76.36 | 74.40 | 74.54 | 374,305 | -0.70(-0.93%) |