Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.68 | 65.42 | 64.51 | 64.98 | 6,035,368 | +0.15(+0.22%) |
Feb 26, 2016 | 64.46 | 64.98 | 64.27 | 64.83 | 4,270,346 | +0.59(+0.92%) |
Feb 25, 2016 | 63.47 | 64.26 | 63.27 | 64.24 | 2,919,090 | +0.77(+1.22%) |
Feb 24, 2016 | 63.21 | 63.70 | 62.83 | 63.47 | 3,772,972 | -0.09(-0.14%) |
Feb 23, 2016 | 63.57 | 63.98 | 63.16 | 63.56 | 2,503,277 | -0.31(-0.49%) |
Feb 22, 2016 | 63.69 | 64.11 | 63.58 | 63.87 | 3,128,315 | +0.80(+1.27%) |
Feb 19, 2016 | 63.01 | 63.32 | 62.62 | 63.07 | 3,608,538 | -0.01(-0.02%) |
Feb 18, 2016 | 63.04 | 63.47 | 62.95 | 63.09 | 2,372,901 | -0.29(-0.46%) |
Feb 17, 2016 | 63.36 | 63.66 | 63.07 | 63.38 | 3,555,920 | +0.42(+0.67%) |
Feb 16, 2016 | 62.73 | 63.17 | 62.46 | 62.96 | 3,938,362 | +1.14(+1.85%) |
Feb 12, 2016 | 61.41 | 61.81 | 61.81 | 61.81 | 4,666,830 | +0.97(+1.59%) |
Feb 11, 2016 | 60.86 | 61.61 | 60.31 | 60.85 | 3,926,097 | -1.18(-1.90%) |
Feb 10, 2016 | 62.40 | 63.20 | 61.89 | 62.02 | 2,978,026 | +0.01(+0.02%) |
Feb 09, 2016 | 60.61 | 62.55 | 60.47 | 62.01 | 3,541,011 | +0.76(+1.25%) |
Feb 08, 2016 | 61.53 | 61.59 | 60.32 | 61.25 | 6,178,289 | -0.66(-1.06%) |
Feb 05, 2016 | 62.62 | 62.85 | 61.62 | 61.90 | 4,154,265 | -1.03(-1.63%) |
Feb 04, 2016 | 61.77 | 63.11 | 61.73 | 62.93 | 4,214,200 | +1.03(+1.66%) |
Feb 03, 2016 | 61.96 | 62.21 | 60.71 | 61.90 | 3,380,020 | +0.49(+0.79%) |
Feb 02, 2016 | 61.76 | 61.98 | 61.17 | 61.41 | 3,698,240 | -1.16(-1.85%) |
Feb 01, 2016 | 62.91 | 62.99 | 62.10 | 62.57 | 3,749,856 | -0.50(-0.80%) |
Jan 29, 2016 | 61.90 | 63.12 | 61.51 | 63.07 | 6,220,230 | +1.59(+2.58%) |
Jan 28, 2016 | 61.71 | 61.93 | 61.14 | 61.49 | 4,904,910 | +0.16(+0.26%) |
Jan 27, 2016 | 61.64 | 62.29 | 60.89 | 61.33 | 6,673,103 | -0.31(-0.51%) |
Jan 26, 2016 | 60.34 | 61.84 | 59.14 | 61.64 | 8,999,718 | +0.22(+0.36%) |
Jan 25, 2016 | 62.14 | 62.34 | 61.32 | 61.42 | 4,279,276 | -0.71(-1.14%) |
Jan 22, 2016 | 62.27 | 62.39 | 61.67 | 62.13 | 4,881,922 | +0.67(+1.09%) |
Jan 21, 2016 | 61.57 | 61.92 | 61.03 | 61.46 | 5,285,968 | -0.41(-0.67%) |
Jan 20, 2016 | 61.48 | 62.34 | 60.78 | 61.87 | 6,501,282 | -0.44(-0.71%) |
Jan 19, 2016 | 62.85 | 63.04 | 61.62 | 62.32 | 4,614,120 | +0.31(+0.49%) |
Jan 15, 2016 | 62.56 | 62.01 | 62.01 | 62.01 | 8,817,658 | -1.54(-2.43%) |
Jan 14, 2016 | 63.01 | 63.91 | 62.46 | 63.55 | 4,232,700 | +0.57(+0.91%) |
Jan 13, 2016 | 64.91 | 64.94 | 62.88 | 62.98 | 4,087,838 | -1.48(-2.29%) |
Jan 12, 2016 | 65.24 | 65.24 | 63.62 | 64.46 | 3,980,942 | +0.07(+0.11%) |
Jan 11, 2016 | 64.67 | 64.67 | 63.77 | 64.38 | 4,578,108 | -0.04(-0.06%) |
Jan 08, 2016 | 64.56 | 65.28 | 64.27 | 64.42 | 4,598,975 | +0.04(+0.06%) |
Jan 07, 2016 | 64.99 | 65.51 | 64.17 | 64.38 | 6,196,312 | -1.70(-2.57%) |
Jan 06, 2016 | 66.08 | 66.54 | 65.56 | 66.08 | 5,060,326 | -0.78(-1.17%) |
Jan 05, 2016 | 66.78 | 67.06 | 66.31 | 66.86 | 3,916,666 | +0.12(+0.19%) |
Jan 04, 2016 | 66.28 | 66.89 | 66.19 | 66.73 | 6,032,694 | -0.87(-1.29%) |
Dec 31, 2015 | 67.63 | 67.61 | 67.61 | 67.61 | 3,152,068 | -0.34(-0.50%) |
Dec 30, 2015 | 68.48 | 68.62 | 67.80 | 67.95 | 1,739,713 | -0.60(-0.87%) |
Dec 29, 2015 | 68.42 | 68.85 | 68.20 | 68.55 | 2,282,785 | +0.55(+0.81%) |
Dec 28, 2015 | 67.83 | 68.10 | 67.60 | 67.99 | 1,761,506 | +0.01(+0.01%) |
Dec 24, 2015 | 68.02 | 67.99 | 67.99 | 67.99 | 1,197,274 | -0.23(-0.34%) |
Dec 23, 2015 | 67.75 | 68.39 | 67.61 | 68.22 | 2,260,657 | +0.71(+1.06%) |
Dec 22, 2015 | 67.64 | 67.71 | 66.77 | 67.51 | 2,774,722 | +0.19(+0.28%) |
Dec 21, 2015 | 66.72 | 67.32 | 66.65 | 67.32 | 4,026,167 | +0.91(+1.37%) |
Dec 18, 2015 | 66.46 | 67.16 | 66.32 | 66.41 | 8,782,024 | -0.48(-0.72%) |
Dec 17, 2015 | 68.90 | 69.03 | 66.87 | 66.89 | 4,835,659 | -1.53(-2.24%) |
Dec 16, 2015 | 67.61 | 68.62 | 67.16 | 68.42 | 5,091,012 | +1.14(+1.70%) |
Dec 15, 2015 | 68.36 | 68.54 | 67.16 | 67.28 | 6,978,583 | -0.59(-0.87%) |
Dec 14, 2015 | 67.87 | 68.11 | 67.28 | 67.87 | 4,096,093 | +0.25(+0.38%) |
Dec 11, 2015 | 68.03 | 68.40 | 67.34 | 67.61 | 4,054,607 | -1.18(-1.72%) |
Dec 10, 2015 | 68.78 | 69.37 | 68.55 | 68.80 | 3,140,189 | +0.13(+0.19%) |
Dec 09, 2015 | 69.12 | 70.06 | 68.47 | 68.67 | 3,821,309 | -0.94(-1.36%) |
Dec 08, 2015 | 68.80 | 69.71 | 68.51 | 69.61 | 5,217,884 | -0.39(-0.55%) |
Dec 07, 2015 | 70.17 | 70.29 | 69.74 | 70.00 | 3,137,018 | -0.17(-0.24%) |
Dec 04, 2015 | 68.91 | 70.29 | 68.72 | 70.16 | 6,280,217 | +1.44(+2.09%) |
Dec 03, 2015 | 69.76 | 70.00 | 68.49 | 68.72 | 4,527,397 | -1.04(-1.49%) |
Dec 02, 2015 | 70.05 | 70.36 | 69.65 | 69.76 | 2,848,701 | -0.49(-0.69%) |