Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 61.76 | 62.13 | 60.97 | 61.00 | 1,937,403 | -0.71(-1.16%) |
Feb 26, 2016 | 62.85 | 62.94 | 61.69 | 61.71 | 1,325,035 | -1.06(-1.69%) |
Feb 25, 2016 | 61.50 | 62.91 | 61.28 | 62.77 | 1,539,426 | +1.76(+2.88%) |
Feb 24, 2016 | 63.56 | 64.49 | 60.35 | 61.01 | 2,226,601 | -2.77(-4.34%) |
Feb 23, 2016 | 63.47 | 64.74 | 63.29 | 63.78 | 1,521,378 | -0.07(-0.10%) |
Feb 22, 2016 | 64.24 | 65.15 | 63.70 | 63.85 | 911,688 | -0.16(-0.24%) |
Feb 19, 2016 | 62.75 | 64.81 | 62.47 | 64.01 | 1,792,297 | +1.23(+1.95%) |
Feb 18, 2016 | 62.86 | 63.26 | 62.37 | 62.78 | 1,254,878 | -0.28(-0.45%) |
Feb 17, 2016 | 61.74 | 63.26 | 61.63 | 63.06 | 1,692,483 | +1.45(+2.35%) |
Feb 16, 2016 | 60.89 | 61.67 | 60.49 | 61.61 | 1,562,532 | +1.18(+1.95%) |
Feb 12, 2016 | 60.63 | 60.43 | 60.43 | 60.43 | 1,821,095 | +0.38(+0.63%) |
Feb 11, 2016 | 58.73 | 60.54 | 58.50 | 60.05 | 2,358,252 | +0.76(+1.28%) |
Feb 10, 2016 | 59.02 | 59.95 | 58.96 | 59.30 | 1,485,805 | +0.43(+0.73%) |
Feb 09, 2016 | 57.65 | 59.54 | 57.25 | 58.87 | 2,156,475 | +0.64(+1.10%) |
Feb 08, 2016 | 60.29 | 60.29 | 56.50 | 58.23 | 2,719,279 | -2.44(-4.03%) |
Feb 05, 2016 | 63.61 | 63.65 | 60.52 | 60.67 | 2,771,311 | -3.26(-5.10%) |
Feb 04, 2016 | 65.26 | 65.55 | 63.72 | 63.93 | 2,288,394 | -1.68(-2.56%) |
Feb 03, 2016 | 67.96 | 68.01 | 64.97 | 65.61 | 1,902,016 | -2.03(-3.01%) |
Feb 02, 2016 | 66.54 | 68.12 | 66.20 | 67.64 | 2,024,830 | +1.20(+1.80%) |
Feb 01, 2016 | 67.12 | 67.42 | 66.28 | 66.45 | 2,004,401 | -0.89(-1.32%) |
Jan 29, 2016 | 66.92 | 67.76 | 66.34 | 67.34 | 1,814,234 | +1.00(+1.51%) |
Jan 28, 2016 | 65.98 | 67.28 | 65.93 | 66.34 | 1,290,009 | +0.45(+0.68%) |
Jan 27, 2016 | 66.87 | 66.93 | 65.53 | 65.89 | 1,307,304 | -1.28(-1.90%) |
Jan 26, 2016 | 65.41 | 67.57 | 65.22 | 67.17 | 1,982,103 | +2.12(+3.26%) |
Jan 25, 2016 | 65.15 | 66.08 | 64.81 | 65.04 | 1,535,676 | +0.19(+0.29%) |
Jan 22, 2016 | 64.01 | 65.33 | 63.52 | 64.86 | 1,202,336 | +1.95(+3.10%) |
Jan 21, 2016 | 63.18 | 63.89 | 62.76 | 62.91 | 1,917,392 | -0.10(-0.15%) |
Jan 20, 2016 | 65.37 | 65.61 | 62.05 | 63.00 | 2,910,101 | -2.71(-4.12%) |
Jan 19, 2016 | 64.68 | 66.01 | 64.43 | 65.71 | 2,494,818 | +1.83(+2.87%) |
Jan 15, 2016 | 63.84 | 63.88 | 63.88 | 63.88 | 30,973,430 | -0.88(-1.36%) |
Jan 14, 2016 | 67.15 | 67.18 | 62.86 | 64.76 | 5,331,561 | -1.73(-2.60%) |
Jan 13, 2016 | 67.70 | 68.30 | 66.48 | 66.49 | 1,532,119 | -0.71(-1.06%) |
Jan 12, 2016 | 67.90 | 68.16 | 66.95 | 67.21 | 1,472,411 | -0.22(-0.33%) |
Jan 11, 2016 | 67.02 | 68.29 | 67.02 | 67.43 | 1,604,573 | +0.67(+1.00%) |
Jan 08, 2016 | 67.17 | 67.95 | 66.68 | 66.76 | 943,015 | -0.20(-0.30%) |
Jan 07, 2016 | 66.73 | 67.39 | 66.47 | 66.96 | 1,242,718 | -0.72(-1.06%) |
Jan 06, 2016 | 66.60 | 68.26 | 66.46 | 67.68 | 1,482,549 | +0.56(+0.83%) |
Jan 05, 2016 | 65.21 | 67.41 | 65.20 | 67.12 | 1,168,074 | +1.92(+2.94%) |
Jan 04, 2016 | 65.14 | 65.65 | 64.68 | 65.21 | 1,317,912 | -0.29(-0.44%) |
Dec 31, 2015 | 66.43 | 65.50 | 65.50 | 65.50 | 797,823 | -0.93(-1.40%) |
Dec 30, 2015 | 66.84 | 67.26 | 66.40 | 66.43 | 565,995 | -0.56(-0.84%) |
Dec 29, 2015 | 66.43 | 67.12 | 66.42 | 66.99 | 701,782 | +0.86(+1.30%) |
Dec 28, 2015 | 65.48 | 66.14 | 65.34 | 66.13 | 1,043,356 | +0.62(+0.94%) |
Dec 24, 2015 | 65.59 | 65.51 | 65.51 | 65.51 | 475,542 | +0.01(+0.02%) |
Dec 23, 2015 | 66.11 | 66.19 | 65.25 | 65.50 | 1,381,643 | -0.61(-0.92%) |
Dec 22, 2015 | 66.51 | 66.81 | 65.96 | 66.11 | 1,012,610 | -0.04(-0.07%) |
Dec 21, 2015 | 66.22 | 66.75 | 65.79 | 66.15 | 1,478,809 | +1.06(+1.63%) |
Dec 18, 2015 | 65.39 | 65.74 | 64.99 | 65.09 | 4,919,024 | -0.53(-0.81%) |
Dec 17, 2015 | 66.09 | 66.31 | 65.61 | 65.62 | 1,058,103 | -0.22(-0.34%) |
Dec 16, 2015 | 65.00 | 66.07 | 64.78 | 65.85 | 893,865 | +1.25(+1.93%) |
Dec 15, 2015 | 64.53 | 64.89 | 64.28 | 64.60 | 1,799,762 | +0.59(+0.93%) |
Dec 14, 2015 | 63.25 | 64.15 | 62.78 | 64.01 | 1,449,008 | +0.69(+1.09%) |
Dec 11, 2015 | 62.52 | 63.54 | 62.29 | 63.31 | 1,356,175 | +0.70(+1.11%) |
Dec 10, 2015 | 63.49 | 63.71 | 62.42 | 62.62 | 1,224,536 | -0.52(-0.82%) |
Dec 09, 2015 | 63.72 | 64.28 | 63.00 | 63.13 | 855,283 | -0.69(-1.07%) |
Dec 08, 2015 | 63.51 | 64.14 | 63.07 | 63.82 | 950,771 | +0.22(+0.35%) |
Dec 07, 2015 | 63.81 | 64.42 | 63.28 | 63.60 | 1,233,168 | +0.34(+0.54%) |
Dec 04, 2015 | 62.12 | 63.49 | 62.11 | 63.26 | 1,016,524 | +1.05(+1.70%) |
Dec 03, 2015 | 62.68 | 63.04 | 61.99 | 62.20 | 1,443,229 | -0.52(-0.83%) |
Dec 02, 2015 | 62.82 | 63.35 | 62.68 | 62.73 | 1,352,745 | -0.47(-0.75%) |