Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.68 | 65.50 | 64.38 | 64.98 | 96,410 | -1.49(-2.24%) |
Feb 26, 2016 | 66.85 | 67.08 | 66.28 | 66.47 | 66,608 | +0.71(+1.08%) |
Feb 25, 2016 | 65.57 | 65.82 | 64.97 | 65.76 | 74,762 | +0.96(+1.48%) |
Feb 24, 2016 | 63.87 | 64.88 | 63.62 | 64.80 | 41,364 | -1.16(-1.76%) |
Feb 23, 2016 | 66.49 | 66.57 | 65.60 | 65.96 | 54,466 | -1.44(-2.14%) |
Feb 22, 2016 | 67.38 | 67.69 | 67.27 | 67.40 | 67,110 | +0.72(+1.07%) |
Feb 19, 2016 | 66.53 | 66.90 | 66.25 | 66.69 | 59,725 | -0.27(-0.40%) |
Feb 18, 2016 | 67.16 | 67.18 | 66.65 | 66.95 | 76,654 | +0.08(+0.12%) |
Feb 17, 2016 | 66.25 | 66.99 | 66.24 | 66.87 | 73,141 | +1.73(+2.66%) |
Feb 16, 2016 | 65.43 | 65.48 | 64.65 | 65.14 | 114,509 | -0.16(-0.24%) |
Feb 12, 2016 | 65.29 | 65.29 | 65.29 | 0 | +0.49(+0.76%) | |
Feb 11, 2016 | 65.17 | 65.26 | 64.21 | 64.80 | 80,206 | +0.15(+0.24%) |
Feb 10, 2016 | 64.97 | 65.27 | 64.50 | 64.65 | 49,408 | -0.39(-0.61%) |
Feb 09, 2016 | 64.42 | 65.34 | 64.42 | 65.04 | 676,700 | +0.39(+0.60%) |
Feb 08, 2016 | 64.16 | 65.05 | 63.80 | 64.65 | 315,054 | -1.21(-1.84%) |
Feb 05, 2016 | 66.70 | 66.90 | 65.82 | 65.86 | 120,958 | -0.41(-0.62%) |
Feb 04, 2016 | 65.51 | 66.87 | 65.37 | 66.27 | 67,877 | +0.28(+0.42%) |
Feb 03, 2016 | 65.30 | 65.99 | 64.42 | 65.99 | 91,950 | +2.23(+3.51%) |
Feb 02, 2016 | 64.41 | 64.44 | 63.52 | 63.76 | 66,430 | -2.12(-3.21%) |
Feb 01, 2016 | 65.48 | 65.89 | 65.00 | 65.87 | 71,770 | -0.70(-1.05%) |
Jan 29, 2016 | 65.70 | 66.86 | 65.65 | 66.57 | 89,704 | -0.09(-0.14%) |
Jan 28, 2016 | 67.12 | 67.20 | 66.25 | 66.66 | 59,920 | +1.09(+1.66%) |
Jan 27, 2016 | 65.24 | 66.46 | 65.11 | 65.57 | 118,141 | -1.19(-1.78%) |
Jan 26, 2016 | 66.61 | 67.44 | 66.16 | 66.76 | 253,198 | +0.59(+0.89%) |
Jan 25, 2016 | 66.53 | 67.13 | 66.17 | 66.17 | 102,057 | -2.14(-3.13%) |
Jan 22, 2016 | 68.49 | 68.86 | 67.84 | 68.31 | 78,534 | +1.34(+1.99%) |
Jan 21, 2016 | 65.88 | 67.23 | 65.24 | 66.97 | 85,176 | +0.99(+1.51%) |
Jan 20, 2016 | 66.08 | 66.34 | 64.69 | 65.98 | 141,813 | -0.49(-0.74%) |
Jan 19, 2016 | 66.91 | 67.04 | 65.83 | 66.47 | 99,297 | -0.48(-0.72%) |
Jan 15, 2016 | 66.95 | 66.95 | 66.95 | 0 | -3.15(-4.49%) | |
Jan 14, 2016 | 69.28 | 70.54 | 68.55 | 70.10 | 69,263 | +1.51(+2.20%) |
Jan 13, 2016 | 70.32 | 70.48 | 68.13 | 68.59 | 95,028 | -1.66(-2.36%) |
Jan 12, 2016 | 70.44 | 70.44 | 69.56 | 70.25 | 74,573 | +1.00(+1.44%) |
Jan 11, 2016 | 70.11 | 70.17 | 68.73 | 69.25 | 58,132 | +0.75(+1.09%) |
Jan 08, 2016 | 70.29 | 70.39 | 68.49 | 68.50 | 103,975 | -1.08(-1.55%) |
Jan 07, 2016 | 69.82 | 70.44 | 69.40 | 69.58 | 256,065 | -1.38(-1.94%) |
Jan 06, 2016 | 70.38 | 71.20 | 70.14 | 70.96 | 116,044 | -1.67(-2.30%) |
Jan 05, 2016 | 72.56 | 72.69 | 71.84 | 72.63 | 52,702 | -1.53(-2.06%) |
Jan 04, 2016 | 73.49 | 74.16 | 72.50 | 74.16 | 61,871 | -1.86(-2.44%) |
Dec 31, 2015 | 76.02 | 76.02 | 76.02 | 0 | -1.73(-2.23%) | |
Dec 30, 2015 | 77.24 | 78.00 | 76.56 | 77.75 | 174,508 | -0.72(-0.92%) |
Dec 29, 2015 | 77.96 | 78.62 | 77.74 | 78.47 | 107,205 | +1.12(+1.45%) |
Dec 28, 2015 | 77.13 | 77.47 | 76.81 | 77.35 | 53,433 | -0.73(-0.93%) |
Dec 24, 2015 | 78.08 | 78.08 | 78.08 | 0 | +0.54(+0.70%) | |
Dec 23, 2015 | 77.16 | 77.73 | 76.95 | 77.54 | 119,015 | +1.39(+1.83%) |
Dec 22, 2015 | 75.74 | 76.22 | 75.29 | 76.15 | 76,886 | +0.27(+0.36%) |
Dec 21, 2015 | 76.61 | 76.67 | 75.13 | 75.88 | 85,994 | +0.10(+0.14%) |
Dec 18, 2015 | 76.12 | 76.38 | 75.60 | 75.78 | 82,319 | -1.02(-1.32%) |
Dec 17, 2015 | 78.16 | 78.16 | 76.79 | 76.79 | 87,868 | -1.12(-1.44%) |
Dec 16, 2015 | 77.44 | 78.00 | 76.65 | 77.91 | 65,643 | +1.55(+2.03%) |
Dec 15, 2015 | 76.75 | 77.11 | 76.27 | 76.36 | 71,951 | +0.85(+1.13%) |
Dec 14, 2015 | 75.64 | 75.85 | 74.81 | 75.51 | 121,339 | +0.25(+0.33%) |
Dec 11, 2015 | 75.33 | 75.81 | 75.05 | 75.26 | 60,442 | -1.60(-2.08%) |
Dec 10, 2015 | 77.13 | 77.69 | 76.86 | 76.86 | 57,745 | -0.32(-0.41%) |
Dec 09, 2015 | 77.22 | 78.10 | 76.88 | 77.18 | 66,189 | -0.34(-0.44%) |
Dec 08, 2015 | 77.28 | 77.65 | 77.00 | 77.52 | 37,641 | -1.47(-1.86%) |
Dec 07, 2015 | 79.13 | 79.19 | 78.41 | 78.99 | 49,427 | -0.44(-0.55%) |
Dec 04, 2015 | 78.39 | 79.65 | 78.39 | 79.43 | 62,390 | +0.41(+0.52%) |
Dec 03, 2015 | 80.17 | 80.17 | 78.58 | 79.02 | 82,257 | -0.98(-1.23%) |
Dec 02, 2015 | 80.63 | 80.78 | 79.87 | 80.00 | 98,514 | -1.68(-2.06%) |