Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 63.88 | 65.94 | 63.88 | 65.10 | 219,576 | +0.97(+1.51%) |
Feb 26, 2016 | 64.27 | 64.64 | 63.11 | 64.13 | 123,446 | +0.12(+0.19%) |
Feb 25, 2016 | 63.32 | 64.69 | 62.35 | 64.01 | 164,635 | +1.05(+1.67%) |
Feb 24, 2016 | 62.75 | 63.51 | 62.29 | 62.96 | 151,842 | -0.42(-0.66%) |
Feb 23, 2016 | 63.29 | 64.15 | 62.64 | 63.38 | 218,036 | +0.26(+0.41%) |
Feb 22, 2016 | 63.48 | 64.84 | 62.57 | 63.12 | 173,176 | +0.52(+0.83%) |
Feb 19, 2016 | 62.73 | 63.96 | 62.33 | 62.60 | 186,411 | -0.22(-0.35%) |
Feb 18, 2016 | 63.73 | 63.95 | 61.73 | 62.82 | 167,882 | -1.00(-1.57%) |
Feb 17, 2016 | 63.43 | 65.27 | 63.43 | 63.82 | 209,394 | +0.85(+1.35%) |
Feb 16, 2016 | 63.33 | 64.25 | 61.88 | 62.97 | 276,601 | +0.03(+0.05%) |
Feb 12, 2016 | 65.94 | 62.94 | 62.94 | 62.94 | 667,800 | +4.17(+7.10%) |
Feb 11, 2016 | 57.44 | 59.18 | 56.21 | 58.77 | 346,816 | +0.72(+1.24%) |
Feb 10, 2016 | 60.05 | 60.50 | 57.92 | 58.05 | 227,391 | -1.46(-2.45%) |
Feb 09, 2016 | 59.18 | 60.46 | 58.24 | 59.51 | 212,246 | +0.23(+0.39%) |
Feb 08, 2016 | 58.86 | 60.27 | 57.69 | 59.28 | 229,781 | +0.16(+0.27%) |
Feb 05, 2016 | 60.74 | 62.21 | 58.65 | 59.12 | 255,151 | -1.62(-2.67%) |
Feb 04, 2016 | 60.66 | 61.47 | 59.80 | 60.74 | 149,217 | +0.08(+0.13%) |
Feb 03, 2016 | 62.16 | 62.16 | 59.52 | 60.66 | 120,673 | -1.38(-2.22%) |
Feb 02, 2016 | 61.67 | 63.27 | 61.11 | 62.04 | 249,172 | +0.06(+0.10%) |
Feb 01, 2016 | 61.52 | 64.90 | 60.82 | 61.98 | 196,809 | +0.24(+0.39%) |
Jan 29, 2016 | 60.06 | 61.79 | 59.75 | 61.74 | 175,054 | +1.64(+2.73%) |
Jan 28, 2016 | 60.93 | 61.07 | 59.59 | 60.10 | 282,170 | -0.40(-0.66%) |
Jan 27, 2016 | 61.78 | 62.02 | 60.22 | 60.50 | 152,634 | -1.34(-2.17%) |
Jan 26, 2016 | 61.25 | 62.26 | 61.18 | 61.84 | 136,565 | +0.63(+1.03%) |
Jan 25, 2016 | 62.00 | 62.33 | 61.04 | 61.21 | 171,811 | -0.68(-1.10%) |
Jan 22, 2016 | 62.81 | 64.11 | 62.81 | 61.89 | 229,128 | -0.32(-0.51%) |
Jan 21, 2016 | 60.17 | 63.33 | 59.76 | 62.21 | 340,100 | +2.28(+3.80%) |
Jan 20, 2016 | 58.10 | 60.81 | 56.87 | 59.93 | 309,192 | +1.04(+1.77%) |
Jan 19, 2016 | 59.78 | 60.39 | 57.55 | 58.89 | 348,230 | -0.21(-0.36%) |
Jan 15, 2016 | 56.60 | 59.10 | 59.10 | 59.10 | 356,000 | +1.13(+1.95%) |
Jan 14, 2016 | 58.12 | 58.33 | 55.79 | 57.97 | 457,779 | -0.03(-0.05%) |
Jan 13, 2016 | 60.95 | 60.95 | 57.94 | 58.00 | 375,051 | -2.56(-4.23%) |
Jan 12, 2016 | 59.81 | 60.87 | 58.43 | 60.56 | 237,372 | +1.10(+1.85%) |
Jan 11, 2016 | 58.73 | 60.45 | 58.12 | 59.46 | 254,829 | +1.17(+2.01%) |
Jan 08, 2016 | 56.77 | 58.47 | 56.77 | 58.29 | 275,563 | +1.67(+2.95%) |
Jan 07, 2016 | 58.41 | 58.97 | 56.50 | 56.62 | 295,264 | -2.68(-4.52%) |
Jan 06, 2016 | 58.40 | 59.95 | 58.40 | 59.30 | 269,186 | +0.38(+0.64%) |
Jan 05, 2016 | 59.80 | 61.21 | 58.58 | 58.92 | 237,900 | -1.02(-1.70%) |
Jan 04, 2016 | 60.88 | 61.39 | 59.64 | 59.94 | 190,288 | -1.80(-2.92%) |
Dec 31, 2015 | 61.12 | 61.74 | 61.74 | 61.74 | 141,100 | +0.27(+0.44%) |
Dec 30, 2015 | 62.10 | 64.50 | 61.05 | 61.47 | 112,628 | -0.54(-0.87%) |
Dec 29, 2015 | 61.97 | 62.82 | 60.95 | 62.01 | 185,872 | +0.31(+0.50%) |
Dec 28, 2015 | 61.66 | 61.99 | 60.16 | 61.70 | 146,810 | -0.14(-0.23%) |
Dec 24, 2015 | 61.81 | 61.84 | 61.84 | 61.84 | 87,500 | -0.23(-0.37%) |
Dec 23, 2015 | 62.63 | 63.02 | 61.86 | 62.07 | 95,255 | -0.41(-0.66%) |
Dec 22, 2015 | 62.08 | 65.39 | 60.72 | 62.48 | 138,908 | +0.44(+0.71%) |
Dec 21, 2015 | 61.91 | 62.38 | 60.07 | 62.04 | 246,002 | +0.60(+0.98%) |
Dec 18, 2015 | 61.36 | 62.28 | 60.18 | 61.44 | 399,105 | -0.27(-0.44%) |
Dec 17, 2015 | 63.44 | 63.85 | 60.87 | 61.71 | 166,766 | -1.51(-2.39%) |
Dec 16, 2015 | 64.40 | 64.89 | 62.82 | 63.22 | 161,468 | -0.75(-1.17%) |
Dec 15, 2015 | 62.35 | 64.10 | 62.14 | 63.97 | 326,950 | +1.92(+3.09%) |
Dec 14, 2015 | 61.27 | 62.35 | 61.21 | 62.05 | 221,803 | +0.71(+1.16%) |
Dec 11, 2015 | 62.50 | 62.81 | 60.83 | 61.34 | 281,323 | -1.93(-3.05%) |
Dec 10, 2015 | 63.44 | 63.79 | 61.76 | 63.27 | 290,826 | -0.28(-0.44%) |
Dec 09, 2015 | 67.27 | 67.77 | 63.13 | 63.55 | 341,473 | -3.74(-5.56%) |
Dec 08, 2015 | 67.35 | 68.77 | 66.47 | 67.29 | 178,349 | -0.84(-1.23%) |
Dec 07, 2015 | 67.84 | 68.32 | 66.94 | 68.13 | 194,999 | +0.37(+0.55%) |
Dec 04, 2015 | 66.66 | 67.98 | 66.66 | 67.76 | 136,522 | +1.31(+1.97%) |
Dec 03, 2015 | 67.97 | 69.32 | 66.02 | 66.45 | 185,323 | -1.43(-2.11%) |
Dec 02, 2015 | 66.00 | 68.91 | 65.89 | 67.88 | 259,395 | +2.16(+3.29%) |