Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 72.17 | 72.51 | 71.32 | 71.32 | 1,273,003 | -0.88(-1.22%) |
Feb 26, 2016 | 72.95 | 73.14 | 71.78 | 72.20 | 836,498 | -0.48(-0.66%) |
Feb 25, 2016 | 72.47 | 72.88 | 71.78 | 72.69 | 853,919 | +0.66(+0.91%) |
Feb 24, 2016 | 71.61 | 72.07 | 71.25 | 72.03 | 1,038,444 | -0.56(-0.77%) |
Feb 23, 2016 | 73.03 | 73.41 | 72.42 | 72.59 | 675,594 | -0.51(-0.69%) |
Feb 22, 2016 | 73.41 | 73.69 | 72.76 | 73.10 | 1,026,396 | +0.25(+0.35%) |
Feb 19, 2016 | 71.35 | 73.14 | 71.07 | 72.84 | 1,669,883 | +1.01(+1.41%) |
Feb 18, 2016 | 71.32 | 72.22 | 71.15 | 71.83 | 1,387,181 | +0.61(+0.86%) |
Feb 17, 2016 | 70.55 | 71.25 | 70.02 | 71.22 | 1,557,739 | +0.32(+0.46%) |
Feb 16, 2016 | 69.92 | 72.73 | 67.46 | 70.90 | 2,888,072 | +1.38(+1.99%) |
Feb 12, 2016 | 68.78 | 69.51 | 69.51 | 69.51 | 2,075,133 | +1.12(+1.64%) |
Feb 11, 2016 | 67.50 | 68.82 | 67.08 | 68.39 | 1,781,355 | +0.17(+0.26%) |
Feb 10, 2016 | 68.63 | 69.31 | 67.80 | 68.22 | 1,215,506 | -0.13(-0.20%) |
Feb 09, 2016 | 66.88 | 68.82 | 66.88 | 68.35 | 1,315,055 | +0.89(+1.31%) |
Feb 08, 2016 | 66.45 | 67.66 | 65.82 | 67.46 | 1,414,091 | +0.36(+0.54%) |
Feb 05, 2016 | 68.06 | 68.06 | 66.75 | 67.10 | 1,250,219 | -0.97(-1.42%) |
Feb 04, 2016 | 66.02 | 68.12 | 66.02 | 68.06 | 1,312,660 | +1.73(+2.61%) |
Feb 03, 2016 | 65.95 | 66.54 | 65.13 | 66.33 | 1,034,822 | +0.93(+1.42%) |
Feb 02, 2016 | 65.67 | 65.81 | 65.11 | 65.41 | 658,941 | -0.98(-1.48%) |
Feb 01, 2016 | 65.98 | 66.74 | 64.90 | 66.39 | 1,618,625 | -1.79(-2.62%) |
Jan 29, 2016 | 66.20 | 68.25 | 65.90 | 68.18 | 1,625,179 | +2.23(+3.38%) |
Jan 28, 2016 | 65.49 | 66.00 | 64.63 | 65.94 | 916,259 | +1.05(+1.62%) |
Jan 27, 2016 | 64.88 | 66.09 | 64.42 | 64.89 | 950,079 | -0.02(-0.04%) |
Jan 26, 2016 | 62.95 | 65.11 | 62.95 | 64.92 | 1,093,101 | +2.18(+3.47%) |
Jan 25, 2016 | 62.85 | 63.28 | 62.52 | 62.74 | 1,113,546 | -0.34(-0.54%) |
Jan 22, 2016 | 63.50 | 63.65 | 62.38 | 63.08 | 788,025 | +0.40(+0.64%) |
Jan 21, 2016 | 62.62 | 63.84 | 62.10 | 62.68 | 1,009,098 | +0.14(+0.23%) |
Jan 20, 2016 | 61.18 | 63.26 | 60.64 | 62.53 | 1,610,273 | +0.58(+0.93%) |
Jan 19, 2016 | 62.61 | 62.76 | 61.23 | 61.96 | 1,238,545 | -0.13(-0.20%) |
Jan 15, 2016 | 60.83 | 62.08 | 62.08 | 62.08 | 1,716,301 | -0.02(-0.04%) |
Jan 14, 2016 | 61.41 | 62.58 | 60.91 | 62.11 | 1,289,169 | +0.87(+1.42%) |
Jan 13, 2016 | 63.23 | 63.34 | 61.18 | 61.24 | 1,281,187 | -1.77(-2.81%) |
Jan 12, 2016 | 62.94 | 63.29 | 62.23 | 63.01 | 1,106,229 | +0.45(+0.72%) |
Jan 11, 2016 | 63.11 | 63.18 | 61.81 | 62.56 | 1,536,009 | +0.40(+0.65%) |
Jan 08, 2016 | 64.20 | 64.56 | 62.07 | 62.15 | 1,539,207 | -1.84(-2.87%) |
Jan 07, 2016 | 64.19 | 65.11 | 63.80 | 63.99 | 1,014,175 | -1.41(-2.15%) |
Jan 06, 2016 | 65.77 | 65.98 | 64.89 | 65.40 | 1,092,928 | -1.32(-1.98%) |
Jan 05, 2016 | 66.88 | 66.91 | 65.72 | 66.72 | 1,363,938 | +0.24(+0.36%) |
Jan 04, 2016 | 67.10 | 67.10 | 65.48 | 66.48 | 1,479,757 | -1.47(-2.17%) |
Dec 31, 2015 | 68.29 | 67.95 | 67.95 | 67.95 | 696,303 | -0.78(-1.13%) |
Dec 30, 2015 | 69.04 | 69.42 | 68.61 | 68.73 | 428,624 | -0.49(-0.71%) |
Dec 29, 2015 | 69.05 | 69.43 | 68.80 | 69.22 | 515,197 | +0.59(+0.85%) |
Dec 28, 2015 | 68.09 | 68.71 | 67.88 | 68.63 | 465,888 | +0.51(+0.75%) |
Dec 24, 2015 | 67.95 | 68.12 | 68.12 | 68.12 | 221,694 | -0.10(-0.15%) |
Dec 23, 2015 | 67.38 | 68.42 | 67.27 | 68.22 | 512,219 | +1.11(+1.65%) |
Dec 22, 2015 | 66.58 | 67.41 | 66.58 | 67.12 | 739,597 | +0.67(+1.01%) |
Dec 21, 2015 | 66.70 | 66.87 | 65.75 | 66.44 | 537,219 | +0.32(+0.48%) |
Dec 18, 2015 | 67.72 | 67.73 | 66.09 | 66.13 | 1,876,732 | -1.81(-2.67%) |
Dec 17, 2015 | 68.90 | 68.96 | 67.92 | 67.94 | 682,875 | -1.00(-1.46%) |
Dec 16, 2015 | 68.65 | 69.00 | 67.68 | 68.94 | 638,760 | +0.82(+1.21%) |
Dec 15, 2015 | 68.54 | 68.73 | 67.57 | 68.12 | 952,824 | -0.04(-0.06%) |
Dec 14, 2015 | 67.73 | 68.53 | 67.43 | 68.16 | 925,498 | +0.71(+1.06%) |
Dec 11, 2015 | 68.49 | 68.52 | 67.24 | 67.45 | 997,612 | -1.84(-2.65%) |
Dec 10, 2015 | 69.08 | 69.56 | 68.82 | 69.28 | 665,782 | +0.24(+0.34%) |
Dec 09, 2015 | 69.57 | 70.81 | 68.80 | 69.05 | 988,387 | -1.11(-1.58%) |
Dec 08, 2015 | 69.64 | 70.52 | 69.32 | 70.15 | 680,452 | -0.34(-0.48%) |
Dec 07, 2015 | 70.16 | 70.54 | 69.92 | 70.49 | 612,474 | +0.03(+0.04%) |
Dec 04, 2015 | 69.91 | 70.65 | 69.73 | 70.46 | 821,324 | +0.74(+1.07%) |
Dec 03, 2015 | 70.13 | 70.23 | 69.15 | 69.72 | 1,209,638 | -0.43(-0.61%) |
Dec 02, 2015 | 71.11 | 71.42 | 69.99 | 70.15 | 631,443 | -1.06(-1.48%) |