Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.46 | 67.69 | 66.51 | 66.51 | 80,443 | -1.10(-1.62%) |
Feb 26, 2016 | 67.53 | 68.18 | 67.06 | 67.60 | 85,999 | +0.76(+1.14%) |
Feb 25, 2016 | 66.00 | 66.84 | 65.88 | 66.84 | 44,962 | +0.92(+1.40%) |
Feb 24, 2016 | 65.18 | 66.00 | 64.21 | 65.92 | 159,025 | -0.23(-0.34%) |
Feb 23, 2016 | 67.40 | 67.40 | 66.01 | 66.14 | 58,400 | -1.62(-2.39%) |
Feb 22, 2016 | 67.53 | 67.90 | 67.48 | 67.76 | 64,063 | +1.24(+1.87%) |
Feb 19, 2016 | 66.06 | 66.67 | 65.66 | 66.52 | 84,923 | +0.10(+0.16%) |
Feb 18, 2016 | 67.46 | 67.46 | 66.06 | 66.41 | 101,502 | -0.82(-1.22%) |
Feb 17, 2016 | 67.12 | 67.62 | 67.10 | 67.23 | 46,610 | +0.73(+1.10%) |
Feb 16, 2016 | 66.19 | 66.75 | 65.72 | 66.50 | 143,233 | +1.49(+2.29%) |
Feb 12, 2016 | 63.43 | 65.01 | 65.01 | 65.01 | 205,368 | +2.99(+4.82%) |
Feb 11, 2016 | 62.38 | 62.85 | 61.44 | 62.02 | 467,035 | -2.25(-3.50%) |
Feb 10, 2016 | 65.19 | 66.00 | 64.27 | 64.28 | 96,978 | -0.24(-0.38%) |
Feb 09, 2016 | 63.14 | 65.01 | 62.82 | 64.52 | 158,169 | +0.10(+0.16%) |
Feb 08, 2016 | 65.46 | 65.49 | 63.65 | 64.41 | 151,988 | -2.16(-3.24%) |
Feb 05, 2016 | 67.78 | 68.16 | 66.37 | 66.57 | 85,733 | -1.06(-1.57%) |
Feb 04, 2016 | 66.60 | 68.15 | 66.60 | 67.63 | 142,982 | +0.70(+1.04%) |
Feb 03, 2016 | 67.21 | 67.21 | 64.71 | 66.93 | 190,314 | +0.09(+0.13%) |
Feb 02, 2016 | 68.10 | 68.10 | 66.64 | 66.85 | 61,868 | -2.20(-3.18%) |
Feb 01, 2016 | 69.11 | 69.38 | 68.46 | 69.05 | 161,646 | -0.38(-0.55%) |
Jan 29, 2016 | 67.42 | 69.43 | 67.38 | 69.43 | 56,434 | +2.38(+3.55%) |
Jan 28, 2016 | 67.81 | 68.06 | 66.70 | 67.05 | 73,180 | -0.10(-0.14%) |
Jan 27, 2016 | 67.06 | 68.51 | 66.74 | 67.14 | 127,409 | -0.04(-0.06%) |
Jan 26, 2016 | 66.27 | 67.36 | 66.23 | 67.19 | 192,344 | +1.23(+1.87%) |
Jan 25, 2016 | 67.50 | 67.68 | 65.93 | 65.95 | 2,309,101 | -1.89(-2.78%) |
Jan 22, 2016 | 67.72 | 68.01 | 67.35 | 67.84 | 82,192 | +1.15(+1.72%) |
Jan 21, 2016 | 67.19 | 68.06 | 66.55 | 66.69 | 88,138 | -0.38(-0.57%) |
Jan 20, 2016 | 66.70 | 67.76 | 65.51 | 67.07 | 188,956 | -1.16(-1.69%) |
Jan 19, 2016 | 69.56 | 69.68 | 67.73 | 68.23 | 233,172 | -0.44(-0.65%) |
Jan 15, 2016 | 68.53 | 68.67 | 68.67 | 68.67 | 233,441 | -1.94(-2.75%) |
Jan 14, 2016 | 70.17 | 71.14 | 69.22 | 70.61 | 136,324 | +0.84(+1.21%) |
Jan 13, 2016 | 72.61 | 72.77 | 69.52 | 69.77 | 506,167 | -2.40(-3.32%) |
Jan 12, 2016 | 72.41 | 72.54 | 71.13 | 72.17 | 99,781 | +0.52(+0.73%) |
Jan 11, 2016 | 71.66 | 71.83 | 70.69 | 71.65 | 116,989 | +0.37(+0.51%) |
Jan 08, 2016 | 73.51 | 73.51 | 71.17 | 71.28 | 146,719 | -1.35(-1.85%) |
Jan 07, 2016 | 73.47 | 73.95 | 72.40 | 72.63 | 155,266 | -2.34(-3.12%) |
Jan 06, 2016 | 75.17 | 75.64 | 74.68 | 74.97 | 171,789 | -1.34(-1.75%) |
Jan 05, 2016 | 76.59 | 76.81 | 75.73 | 76.30 | 87,837 | -0.10(-0.14%) |
Jan 04, 2016 | 76.63 | 76.63 | 75.60 | 76.41 | 78,070 | -1.80(-2.30%) |
Dec 31, 2015 | 78.56 | 78.21 | 78.21 | 78.21 | 131,274 | -0.74(-0.94%) |
Dec 30, 2015 | 79.54 | 79.54 | 78.91 | 78.95 | 155,684 | -0.75(-0.94%) |
Dec 29, 2015 | 79.36 | 79.83 | 79.29 | 79.69 | 79,933 | +0.81(+1.02%) |
Dec 28, 2015 | 78.82 | 78.89 | 78.20 | 78.89 | 73,722 | -0.28(-0.35%) |
Dec 24, 2015 | 79.17 | 79.16 | 79.16 | 79.16 | 64,199 | +0.01(+0.01%) |
Dec 23, 2015 | 78.57 | 79.19 | 78.40 | 79.16 | 55,113 | +1.12(+1.43%) |
Dec 22, 2015 | 77.86 | 78.20 | 77.13 | 78.04 | 55,442 | +0.52(+0.67%) |
Dec 21, 2015 | 77.45 | 77.73 | 76.86 | 77.52 | 35,852 | +0.68(+0.88%) |
Dec 18, 2015 | 78.40 | 78.43 | 76.81 | 76.85 | 135,992 | -2.08(-2.63%) |
Dec 17, 2015 | 80.58 | 80.58 | 78.92 | 78.92 | 348,514 | -1.32(-1.65%) |
Dec 16, 2015 | 79.69 | 80.43 | 78.72 | 80.25 | 114,368 | +1.28(+1.62%) |
Dec 15, 2015 | 77.76 | 79.23 | 77.76 | 78.97 | 59,956 | +2.07(+2.69%) |
Dec 14, 2015 | 76.90 | 77.52 | 76.01 | 76.90 | 241,065 | +0.01(+0.01%) |
Dec 11, 2015 | 77.91 | 78.06 | 76.60 | 76.89 | 153,730 | -2.19(-2.77%) |
Dec 10, 2015 | 78.80 | 79.85 | 78.56 | 79.08 | 46,585 | +0.36(+0.46%) |
Dec 09, 2015 | 79.35 | 80.27 | 78.33 | 78.72 | 121,094 | -1.04(-1.30%) |
Dec 08, 2015 | 80.09 | 80.47 | 79.54 | 79.75 | 75,344 | -1.15(-1.42%) |
Dec 07, 2015 | 81.66 | 81.66 | 80.46 | 80.91 | 137,903 | -0.90(-1.10%) |
Dec 04, 2015 | 80.01 | 81.98 | 80.01 | 81.81 | 52,927 | +2.11(+2.65%) |
Dec 03, 2015 | 81.30 | 81.30 | 79.49 | 79.69 | 69,845 | -1.17(-1.45%) |
Dec 02, 2015 | 81.97 | 81.99 | 80.79 | 80.86 | 122,580 | -0.95(-1.16%) |