Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.97 | 79.18 | 77.97 | 79.08 | 589,061 | +1.62(+2.09%) |
Feb 26, 2016 | 77.41 | 78.59 | 76.62 | 77.46 | 1,120,800 | -1.00(-1.27%) |
Feb 25, 2016 | 78.17 | 78.68 | 77.38 | 78.46 | 1,241,091 | -0.39(-0.50%) |
Feb 24, 2016 | 80.12 | 81.14 | 77.92 | 78.85 | 1,878,927 | -0.64(-0.81%) |
Feb 23, 2016 | 78.64 | 79.84 | 78.36 | 79.49 | 900,439 | +0.81(+1.02%) |
Feb 22, 2016 | 76.95 | 79.15 | 76.95 | 78.69 | 948,363 | -0.01(-0.01%) |
Feb 19, 2016 | 78.12 | 79.50 | 77.80 | 78.70 | 1,450,104 | +0.51(+0.65%) |
Feb 18, 2016 | 75.65 | 78.38 | 75.20 | 78.18 | 1,653,824 | +2.69(+3.57%) |
Feb 17, 2016 | 73.75 | 76.43 | 73.46 | 75.49 | 1,327,283 | +2.37(+3.25%) |
Feb 16, 2016 | 74.07 | 74.66 | 72.63 | 73.12 | 1,932,813 | -5.08(-6.50%) |
Feb 12, 2016 | 75.16 | 78.20 | 78.20 | 78.20 | 1,824,370 | +2.10(+2.75%) |
Feb 11, 2016 | 76.74 | 76.90 | 74.69 | 76.11 | 1,950,734 | +2.77(+3.78%) |
Feb 10, 2016 | 71.76 | 73.41 | 70.57 | 73.33 | 1,441,766 | +0.53(+0.73%) |
Feb 09, 2016 | 74.89 | 76.01 | 72.03 | 72.81 | 2,650,937 | -0.93(-1.26%) |
Feb 08, 2016 | 69.98 | 75.36 | 69.74 | 73.73 | 3,504,698 | +5.91(+8.71%) |
Feb 05, 2016 | 64.45 | 67.89 | 64.41 | 67.82 | 1,216,818 | +1.30(+1.95%) |
Feb 04, 2016 | 65.65 | 67.11 | 65.38 | 66.53 | 1,362,764 | +1.39(+2.13%) |
Feb 03, 2016 | 63.03 | 65.17 | 62.97 | 65.14 | 1,087,552 | +2.31(+3.68%) |
Feb 02, 2016 | 62.81 | 63.22 | 62.19 | 62.83 | 791,801 | -0.03(-0.06%) |
Feb 01, 2016 | 62.37 | 63.03 | 62.01 | 62.86 | 913,739 | +1.60(+2.62%) |
Jan 29, 2016 | 59.60 | 61.31 | 59.60 | 61.26 | 882,268 | +1.07(+1.77%) |
Jan 28, 2016 | 59.68 | 60.90 | 59.29 | 60.19 | 756,040 | +0.32(+0.54%) |
Jan 27, 2016 | 59.00 | 60.14 | 58.47 | 59.87 | 874,246 | +0.13(+0.22%) |
Jan 26, 2016 | 58.27 | 60.26 | 58.27 | 59.74 | 1,539,725 | +2.91(+5.12%) |
Jan 25, 2016 | 57.13 | 57.41 | 56.42 | 56.83 | 852,704 | -0.05(-0.09%) |
Jan 22, 2016 | 56.10 | 57.12 | 55.73 | 56.88 | 900,842 | +0.48(+0.84%) |
Jan 21, 2016 | 55.35 | 56.81 | 54.87 | 56.41 | 1,165,475 | +1.55(+2.83%) |
Jan 20, 2016 | 54.10 | 55.32 | 53.90 | 54.86 | 1,070,643 | +2.12(+4.02%) |
Jan 19, 2016 | 53.72 | 53.89 | 52.09 | 52.74 | 830,829 | -1.07(-2.00%) |
Jan 15, 2016 | 53.99 | 53.81 | 53.81 | 53.81 | 1,381,178 | +0.94(+1.79%) |
Jan 14, 2016 | 52.99 | 53.76 | 52.47 | 52.87 | 771,544 | -0.60(-1.12%) |
Jan 13, 2016 | 53.04 | 53.83 | 52.47 | 53.46 | 730,557 | +0.63(+1.20%) |
Jan 12, 2016 | 54.29 | 54.37 | 51.94 | 52.83 | 813,073 | -1.46(-2.70%) |
Jan 11, 2016 | 55.70 | 55.84 | 53.99 | 54.29 | 695,218 | -0.95(-1.72%) |
Jan 08, 2016 | 55.59 | 55.75 | 54.58 | 55.25 | 764,527 | -1.70(-2.98%) |
Jan 07, 2016 | 55.78 | 57.28 | 55.44 | 56.95 | 1,227,669 | +2.30(+4.22%) |
Jan 06, 2016 | 54.83 | 54.98 | 54.29 | 54.64 | 935,741 | +0.43(+0.80%) |
Jan 05, 2016 | 54.42 | 54.47 | 53.82 | 54.21 | 470,920 | +0.09(+0.16%) |
Jan 04, 2016 | 54.60 | 55.14 | 53.41 | 54.12 | 1,025,228 | +0.48(+0.89%) |
Dec 31, 2015 | 53.46 | 53.64 | 53.64 | 53.64 | 318,280 | -0.10(-0.19%) |
Dec 30, 2015 | 53.52 | 54.00 | 53.29 | 53.75 | 370,791 | -0.30(-0.56%) |
Dec 29, 2015 | 54.52 | 54.67 | 53.71 | 54.05 | 382,856 | +0.28(+0.52%) |
Dec 28, 2015 | 54.03 | 54.12 | 53.30 | 53.77 | 291,817 | -0.95(-1.74%) |
Dec 24, 2015 | 54.94 | 54.73 | 54.73 | 54.73 | 238,739 | +0.28(+0.51%) |
Dec 23, 2015 | 54.55 | 55.14 | 53.87 | 54.45 | 1,267,598 | +1.72(+3.27%) |
Dec 22, 2015 | 52.57 | 53.23 | 52.55 | 52.73 | 705,443 | +0.68(+1.31%) |
Dec 21, 2015 | 52.41 | 52.81 | 51.77 | 52.04 | 618,773 | +0.49(+0.94%) |
Dec 18, 2015 | 51.50 | 52.41 | 51.26 | 51.56 | 1,030,147 | +0.24(+0.47%) |
Dec 17, 2015 | 52.35 | 52.57 | 51.18 | 51.31 | 1,283,101 | -2.56(-4.74%) |
Dec 16, 2015 | 53.09 | 54.19 | 52.54 | 53.87 | 752,109 | +1.59(+3.05%) |
Dec 15, 2015 | 53.00 | 53.18 | 52.04 | 52.28 | 793,277 | +0.26(+0.50%) |
Dec 14, 2015 | 53.64 | 53.83 | 51.94 | 52.02 | 914,177 | -2.04(-3.77%) |
Dec 11, 2015 | 53.44 | 54.62 | 53.41 | 54.05 | 576,843 | -0.22(-0.40%) |
Dec 10, 2015 | 54.43 | 55.01 | 54.24 | 54.27 | 397,834 | -0.22(-0.40%) |
Dec 09, 2015 | 53.74 | 55.32 | 53.73 | 54.48 | 709,098 | +1.35(+2.54%) |
Dec 08, 2015 | 53.51 | 53.64 | 52.61 | 53.13 | 760,320 | -1.15(-2.12%) |
Dec 07, 2015 | 55.01 | 55.33 | 53.95 | 54.29 | 704,150 | -2.17(-3.85%) |
Dec 04, 2015 | 54.67 | 56.61 | 54.63 | 56.46 | 962,325 | +1.86(+3.41%) |
Dec 03, 2015 | 55.16 | 55.50 | 54.36 | 54.60 | 784,428 | +0.28(+0.51%) |
Dec 02, 2015 | 54.37 | 55.01 | 53.77 | 54.32 | 876,698 | -0.64(-1.17%) |