Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.69 | 64.99 | 64.69 | 64.89 | 236,038 | +0.18(+0.27%) |
Feb 26, 2016 | 64.64 | 64.84 | 64.52 | 64.71 | 112,815 | -0.62(-0.95%) |
Feb 25, 2016 | 65.20 | 65.69 | 65.10 | 65.33 | 126,387 | +0.23(+0.35%) |
Feb 24, 2016 | 65.63 | 66.04 | 64.91 | 65.10 | 156,977 | -0.07(-0.11%) |
Feb 23, 2016 | 64.40 | 65.23 | 64.38 | 65.18 | 83,582 | +0.27(+0.41%) |
Feb 22, 2016 | 65.00 | 65.02 | 64.81 | 64.91 | 55,315 | -0.05(-0.07%) |
Feb 19, 2016 | 64.93 | 65.23 | 64.83 | 64.96 | 654,444 | +0.03(+0.05%) |
Feb 18, 2016 | 64.21 | 64.93 | 64.21 | 64.93 | 55,845 | +0.73(+1.14%) |
Feb 17, 2016 | 64.34 | 64.39 | 63.90 | 64.19 | 107,265 | -0.43(-0.66%) |
Feb 16, 2016 | 64.72 | 64.78 | 64.39 | 64.62 | 257,921 | -0.64(-0.99%) |
Feb 12, 2016 | 65.72 | 65.27 | 65.27 | 65.27 | 269,076 | -1.03(-1.55%) |
Feb 11, 2016 | 66.55 | 66.88 | 65.93 | 66.30 | 218,632 | +0.52(+0.78%) |
Feb 10, 2016 | 65.23 | 65.78 | 65.00 | 65.78 | 235,463 | +0.48(+0.73%) |
Feb 09, 2016 | 65.45 | 65.45 | 65.04 | 65.31 | 156,109 | +0.08(+0.12%) |
Feb 08, 2016 | 64.36 | 65.23 | 64.36 | 65.23 | 153,934 | +1.24(+1.94%) |
Feb 05, 2016 | 63.53 | 64.02 | 63.39 | 63.98 | 96,262 | +0.07(+0.11%) |
Feb 04, 2016 | 63.65 | 63.91 | 63.42 | 63.91 | 677,126 | +0.27(+0.43%) |
Feb 03, 2016 | 63.67 | 64.43 | 63.56 | 63.64 | 117,093 | -0.35(-0.55%) |
Feb 02, 2016 | 63.61 | 64.01 | 63.57 | 63.99 | 198,725 | +1.02(+1.62%) |
Feb 01, 2016 | 62.99 | 63.14 | 62.80 | 62.97 | 213,183 | -0.15(-0.24%) |
Jan 29, 2016 | 63.17 | 63.39 | 62.98 | 63.12 | 125,305 | +0.49(+0.78%) |
Jan 28, 2016 | 62.31 | 62.67 | 62.28 | 62.63 | 71,175 | +0.07(+0.12%) |
Jan 27, 2016 | 62.41 | 62.62 | 62.11 | 62.56 | 35,355 | -0.06(-0.10%) |
Jan 26, 2016 | 62.49 | 62.68 | 62.40 | 62.62 | 155,192 | +0.03(+0.05%) |
Jan 25, 2016 | 62.49 | 62.65 | 62.36 | 62.59 | 49,071 | +0.35(+0.56%) |
Jan 22, 2016 | 61.98 | 62.30 | 61.82 | 62.24 | 782,195 | -0.17(-0.27%) |
Jan 21, 2016 | 62.94 | 63.04 | 62.36 | 62.41 | 201,330 | -0.42(-0.67%) |
Jan 20, 2016 | 62.96 | 63.39 | 62.71 | 62.83 | 187,336 | +0.56(+0.90%) |
Jan 19, 2016 | 62.10 | 62.50 | 62.04 | 62.27 | 236,676 | -0.09(-0.14%) |
Jan 15, 2016 | 62.23 | 62.36 | 62.36 | 62.36 | 249,045 | +0.84(+1.37%) |
Jan 14, 2016 | 61.83 | 62.03 | 61.30 | 61.51 | 118,766 | -0.55(-0.88%) |
Jan 13, 2016 | 61.38 | 62.23 | 61.23 | 62.06 | 61,682 | +0.58(+0.94%) |
Jan 12, 2016 | 60.79 | 61.70 | 60.71 | 61.48 | 61,397 | +0.81(+1.34%) |
Jan 11, 2016 | 60.67 | 60.94 | 60.59 | 60.67 | 73,837 | -0.57(-0.93%) |
Jan 08, 2016 | 60.84 | 61.30 | 60.71 | 61.24 | 125,255 | +0.22(+0.36%) |
Jan 07, 2016 | 60.93 | 61.05 | 60.56 | 61.02 | 33,035 | +0.18(+0.30%) |
Jan 06, 2016 | 60.75 | 60.97 | 60.61 | 60.84 | 53,039 | +0.70(+1.16%) |
Jan 05, 2016 | 60.11 | 60.33 | 60.01 | 60.14 | 46,427 | -0.63(-1.03%) |
Jan 04, 2016 | 60.51 | 60.86 | 60.30 | 60.76 | 76,335 | +0.78(+1.30%) |
Dec 31, 2015 | 59.90 | 59.98 | 59.98 | 59.98 | 25,501 | +0.31(+0.53%) |
Dec 30, 2015 | 59.63 | 59.91 | 59.57 | 59.67 | 44,629 | -0.09(-0.15%) |
Dec 29, 2015 | 60.47 | 60.47 | 59.70 | 59.76 | 48,370 | -0.88(-1.46%) |
Dec 28, 2015 | 60.54 | 60.89 | 60.53 | 60.64 | 23,722 | +0.18(+0.29%) |
Dec 24, 2015 | 60.32 | 60.47 | 60.47 | 60.47 | 17,042 | +0.31(+0.52%) |
Dec 23, 2015 | 60.12 | 60.27 | 59.97 | 60.15 | 171,540 | -0.43(-0.72%) |
Dec 22, 2015 | 60.77 | 60.79 | 60.47 | 60.59 | 41,347 | -0.39(-0.64%) |
Dec 21, 2015 | 61.16 | 61.24 | 60.89 | 60.98 | 30,274 | -0.03(-0.05%) |
Dec 18, 2015 | 61.00 | 61.17 | 60.87 | 61.01 | 43,444 | +0.30(+0.49%) |
Dec 17, 2015 | 60.38 | 60.82 | 60.35 | 60.72 | 52,899 | +0.55(+0.92%) |
Dec 16, 2015 | 60.03 | 60.47 | 59.81 | 60.16 | 89,246 | -0.02(-0.04%) |
Dec 15, 2015 | 60.04 | 60.29 | 59.96 | 60.19 | 43,326 | -0.33(-0.54%) |
Dec 14, 2015 | 61.02 | 61.12 | 60.43 | 60.51 | 57,721 | -0.92(-1.50%) |
Dec 11, 2015 | 61.00 | 61.44 | 60.90 | 61.44 | 58,922 | +1.06(+1.75%) |
Dec 10, 2015 | 60.46 | 60.48 | 60.29 | 60.38 | 26,720 | +0.04(+0.07%) |
Dec 09, 2015 | 60.21 | 60.52 | 59.87 | 60.34 | 42,794 | -0.11(-0.19%) |
Dec 08, 2015 | 60.63 | 60.71 | 60.22 | 60.45 | 45,048 | +0.08(+0.13%) |
Dec 07, 2015 | 59.99 | 60.72 | 59.94 | 60.37 | 68,174 | +0.50(+0.84%) |
Dec 04, 2015 | 59.40 | 60.03 | 59.40 | 59.87 | 72,648 | +0.49(+0.82%) |
Dec 03, 2015 | 60.23 | 60.23 | 59.14 | 59.38 | 41,593 | -1.52(-2.50%) |
Dec 02, 2015 | 60.79 | 60.99 | 60.64 | 60.90 | 150,217 | +0.03(+0.05%) |