Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 71.53 | 72.06 | 70.91 | 70.93 | 2,298,771 | -0.81(-1.13%) |
Feb 26, 2016 | 72.48 | 72.50 | 71.38 | 71.74 | 1,675,155 | -0.22(-0.30%) |
Feb 25, 2016 | 72.12 | 72.13 | 71.05 | 71.96 | 1,702,985 | +0.55(+0.77%) |
Feb 24, 2016 | 70.28 | 71.58 | 69.62 | 71.41 | 2,062,329 | +0.34(+0.48%) |
Feb 23, 2016 | 72.13 | 72.43 | 70.93 | 71.06 | 2,224,980 | -1.30(-1.79%) |
Feb 22, 2016 | 72.02 | 72.66 | 71.98 | 72.36 | 1,932,599 | +0.70(+0.98%) |
Feb 19, 2016 | 71.04 | 71.77 | 70.68 | 71.66 | 2,466,039 | +0.54(+0.77%) |
Feb 18, 2016 | 71.59 | 71.77 | 70.99 | 71.11 | 1,866,367 | -0.35(-0.49%) |
Feb 17, 2016 | 70.50 | 71.56 | 70.27 | 71.47 | 2,277,928 | +1.30(+1.85%) |
Feb 16, 2016 | 69.56 | 70.37 | 69.17 | 70.17 | 2,466,119 | +1.71(+2.50%) |
Feb 12, 2016 | 68.06 | 68.46 | 68.46 | 68.46 | 1,813,344 | +1.28(+1.91%) |
Feb 11, 2016 | 66.48 | 67.46 | 66.33 | 67.18 | 3,393,880 | -0.52(-0.77%) |
Feb 10, 2016 | 68.53 | 69.15 | 67.50 | 67.70 | 2,236,105 | +0.13(+0.20%) |
Feb 09, 2016 | 67.80 | 68.42 | 67.29 | 67.56 | 2,683,574 | -0.49(-0.71%) |
Feb 08, 2016 | 67.34 | 68.26 | 66.15 | 68.05 | 2,802,374 | -0.05(-0.07%) |
Feb 05, 2016 | 69.35 | 69.51 | 67.79 | 68.10 | 2,684,488 | -1.25(-1.80%) |
Feb 04, 2016 | 68.70 | 69.43 | 68.30 | 69.35 | 2,176,419 | +0.54(+0.79%) |
Feb 03, 2016 | 69.61 | 69.71 | 67.68 | 68.80 | 3,639,855 | -0.02(-0.02%) |
Feb 02, 2016 | 69.29 | 69.47 | 68.42 | 68.82 | 4,406,250 | -0.67(-0.96%) |
Feb 01, 2016 | 67.60 | 69.87 | 67.45 | 69.49 | 3,387,625 | -0.10(-0.14%) |
Jan 29, 2016 | 68.27 | 69.61 | 67.98 | 69.59 | 3,386,648 | +1.96(+2.90%) |
Jan 28, 2016 | 67.84 | 68.27 | 67.41 | 67.63 | 2,406,640 | +0.23(+0.34%) |
Jan 27, 2016 | 67.82 | 68.53 | 66.91 | 67.40 | 2,053,219 | -0.34(-0.51%) |
Jan 26, 2016 | 67.08 | 68.22 | 67.04 | 67.75 | 1,988,275 | +0.67(+1.00%) |
Jan 25, 2016 | 67.31 | 67.85 | 66.99 | 67.08 | 2,147,403 | -0.85(-1.26%) |
Jan 22, 2016 | 67.70 | 67.99 | 66.85 | 67.93 | 2,316,561 | +1.56(+2.35%) |
Jan 21, 2016 | 65.90 | 66.98 | 65.13 | 66.37 | 3,190,914 | +0.86(+1.32%) |
Jan 20, 2016 | 65.40 | 66.20 | 64.40 | 65.51 | 3,649,546 | -0.75(-1.13%) |
Jan 19, 2016 | 66.10 | 66.55 | 65.54 | 66.26 | 3,012,487 | +1.00(+1.53%) |
Jan 15, 2016 | 64.35 | 65.26 | 65.26 | 65.26 | 3,543,585 | -0.90(-1.35%) |
Jan 14, 2016 | 64.99 | 66.59 | 64.91 | 66.16 | 3,419,791 | +1.38(+2.13%) |
Jan 13, 2016 | 66.45 | 66.83 | 64.59 | 64.77 | 2,220,882 | -1.78(-2.68%) |
Jan 12, 2016 | 66.05 | 66.58 | 65.69 | 66.56 | 2,358,370 | +0.80(+1.22%) |
Jan 11, 2016 | 65.70 | 66.19 | 65.08 | 65.75 | 2,540,068 | +0.32(+0.49%) |
Jan 08, 2016 | 66.10 | 66.37 | 65.16 | 65.43 | 2,969,456 | -0.54(-0.83%) |
Jan 07, 2016 | 66.70 | 67.29 | 65.72 | 65.98 | 6,007,390 | -2.08(-3.05%) |
Jan 06, 2016 | 67.91 | 68.43 | 67.74 | 68.06 | 1,804,180 | -0.85(-1.23%) |
Jan 05, 2016 | 69.23 | 69.69 | 68.52 | 68.90 | 2,431,879 | +0.17(+0.24%) |
Jan 04, 2016 | 69.45 | 69.66 | 68.05 | 68.73 | 2,682,138 | -2.22(-3.13%) |
Dec 31, 2015 | 71.84 | 70.95 | 70.95 | 70.95 | 1,695,614 | -1.39(-1.92%) |
Dec 30, 2015 | 72.65 | 72.95 | 72.30 | 72.34 | 888,932 | -0.39(-0.53%) |
Dec 29, 2015 | 72.44 | 73.07 | 72.39 | 72.73 | 1,165,231 | +0.91(+1.27%) |
Dec 28, 2015 | 71.57 | 71.96 | 71.21 | 71.82 | 1,155,819 | -0.16(-0.22%) |
Dec 24, 2015 | 71.96 | 71.98 | 71.98 | 71.98 | 764,405 | +0.18(+0.24%) |
Dec 23, 2015 | 71.52 | 71.99 | 71.07 | 71.80 | 1,261,644 | +0.73(+1.03%) |
Dec 22, 2015 | 70.99 | 71.38 | 70.06 | 71.07 | 2,116,353 | +0.60(+0.86%) |
Dec 21, 2015 | 70.19 | 70.51 | 69.75 | 70.47 | 1,710,766 | +0.72(+1.03%) |
Dec 18, 2015 | 70.46 | 70.92 | 69.69 | 69.75 | 4,632,102 | -1.28(-1.80%) |
Dec 17, 2015 | 72.27 | 72.64 | 70.99 | 71.03 | 2,096,979 | -1.16(-1.61%) |
Dec 16, 2015 | 72.08 | 72.33 | 70.96 | 72.19 | 1,817,647 | +0.61(+0.85%) |
Dec 15, 2015 | 71.45 | 72.08 | 71.11 | 71.58 | 2,185,933 | +0.73(+1.03%) |
Dec 14, 2015 | 70.07 | 70.96 | 69.71 | 70.85 | 1,833,739 | +1.06(+1.52%) |
Dec 11, 2015 | 70.59 | 71.11 | 69.63 | 69.79 | 2,322,858 | -1.78(-2.49%) |
Dec 10, 2015 | 71.26 | 72.28 | 70.94 | 71.57 | 2,087,997 | +0.43(+0.60%) |
Dec 09, 2015 | 71.73 | 72.54 | 70.75 | 71.15 | 1,774,936 | -0.70(-0.98%) |
Dec 08, 2015 | 71.40 | 72.14 | 71.06 | 71.85 | 1,994,112 | -0.23(-0.32%) |
Dec 07, 2015 | 72.46 | 72.72 | 71.77 | 72.08 | 1,556,410 | -0.69(-0.95%) |
Dec 04, 2015 | 71.12 | 72.87 | 71.12 | 72.77 | 1,839,480 | +1.81(+2.55%) |
Dec 03, 2015 | 72.38 | 72.53 | 70.70 | 70.97 | 1,904,572 | -1.37(-1.90%) |
Dec 02, 2015 | 72.69 | 73.17 | 72.26 | 72.34 | 1,905,918 | -0.54(-0.74%) |