Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 72.34 | 74.00 | 72.23 | 72.26 | 10,269,627 | +0.18(+0.25%) |
Feb 26, 2016 | 71.64 | 72.53 | 71.37 | 72.08 | 5,273,685 | +0.60(+0.84%) |
Feb 25, 2016 | 69.28 | 71.94 | 69.28 | 71.48 | 5,460,300 | +1.58(+2.26%) |
Feb 24, 2016 | 65.66 | 70.24 | 65.38 | 69.90 | 7,152,836 | +3.29(+4.94%) |
Feb 23, 2016 | 66.93 | 67.49 | 65.88 | 66.61 | 10,199,670 | -1.07(-1.58%) |
Feb 22, 2016 | 68.84 | 69.61 | 66.00 | 67.68 | 4,530,333 | -1.17(-1.70%) |
Feb 19, 2016 | 69.28 | 69.45 | 68.30 | 68.85 | 1,388,515 | -0.61(-0.88%) |
Feb 18, 2016 | 68.72 | 69.98 | 68.52 | 69.46 | 1,426,380 | +1.00(+1.46%) |
Feb 17, 2016 | 68.24 | 68.85 | 68.02 | 68.46 | 1,758,194 | +0.29(+0.43%) |
Feb 16, 2016 | 67.54 | 68.25 | 67.28 | 68.17 | 2,188,697 | +0.68(+1.01%) |
Feb 12, 2016 | 67.49 | 67.49 | 67.49 | 0 | +0.20(+0.30%) | |
Feb 11, 2016 | 66.87 | 67.37 | 65.95 | 67.29 | 2,378,877 | +0.06(+0.09%) |
Feb 10, 2016 | 66.98 | 68.30 | 66.42 | 67.23 | 1,706,803 | +0.69(+1.04%) |
Feb 09, 2016 | 67.02 | 67.80 | 66.00 | 66.54 | 2,298,290 | -1.31(-1.93%) |
Feb 08, 2016 | 68.42 | 68.70 | 66.80 | 67.85 | 3,463,231 | -1.15(-1.67%) |
Feb 05, 2016 | 69.80 | 69.80 | 68.38 | 69.00 | 2,338,263 | -0.86(-1.23%) |
Feb 04, 2016 | 69.60 | 71.51 | 69.48 | 69.86 | 2,660,150 | +0.05(+0.07%) |
Feb 03, 2016 | 70.62 | 70.90 | 69.26 | 69.81 | 2,466,353 | -0.44(-0.63%) |
Feb 02, 2016 | 70.00 | 70.67 | 69.27 | 70.25 | 2,078,987 | -0.40(-0.57%) |
Feb 01, 2016 | 69.85 | 72.05 | 69.83 | 70.65 | 2,574,280 | -0.05(-0.07%) |
Jan 29, 2016 | 68.00 | 71.34 | 68.00 | 70.70 | 4,702,733 | +3.45(+5.13%) |
Jan 28, 2016 | 65.56 | 67.56 | 64.31 | 67.25 | 4,355,474 | +3.04(+4.73%) |
Jan 27, 2016 | 64.46 | 66.45 | 63.92 | 64.21 | 4,427,342 | +0.12(+0.19%) |
Jan 26, 2016 | 61.68 | 65.34 | 60.97 | 64.09 | 6,297,818 | +2.35(+3.81%) |
Jan 25, 2016 | 66.99 | 67.08 | 59.35 | 61.74 | 9,829,280 | -5.68(-8.42%) |
Jan 22, 2016 | 67.16 | 68.08 | 66.14 | 67.42 | 2,954,707 | +1.19(+1.80%) |
Jan 21, 2016 | 69.00 | 69.48 | 65.58 | 66.23 | 6,366,036 | -2.44(-3.55%) |
Jan 20, 2016 | 70.32 | 70.54 | 68.21 | 68.67 | 5,669,773 | -2.39(-3.36%) |
Jan 19, 2016 | 72.20 | 72.48 | 70.09 | 71.06 | 3,129,179 | -0.42(-0.59%) |
Jan 15, 2016 | 71.48 | 71.48 | 71.48 | 0 | -3.35(-4.48%) | |
Jan 14, 2016 | 71.90 | 74.89 | 71.34 | 74.83 | 4,942,740 | +3.03(+4.22%) |
Jan 13, 2016 | 74.70 | 74.70 | 71.20 | 71.80 | 5,386,360 | -2.99(-4.00%) |
Jan 12, 2016 | 74.60 | 74.86 | 73.40 | 74.79 | 2,877,051 | +0.78(+1.05%) |
Jan 11, 2016 | 74.60 | 75.25 | 73.14 | 74.01 | 2,570,078 | -0.19(-0.26%) |
Jan 08, 2016 | 75.53 | 75.60 | 74.03 | 74.20 | 2,928,589 | -0.77(-1.03%) |
Jan 07, 2016 | 74.70 | 75.49 | 74.46 | 74.97 | 2,278,853 | -0.60(-0.79%) |
Jan 06, 2016 | 75.34 | 75.94 | 75.25 | 75.57 | 1,684,181 | -0.52(-0.68%) |
Jan 05, 2016 | 75.63 | 76.51 | 75.61 | 76.09 | 2,142,424 | +0.13(+0.17%) |
Jan 04, 2016 | 75.30 | 76.15 | 75.11 | 75.96 | 2,308,850 | -0.03(-0.04%) |
Dec 31, 2015 | 75.99 | 75.99 | 75.99 | 0 | -0.08(-0.11%) | |
Dec 30, 2015 | 76.00 | 76.71 | 75.87 | 76.07 | 1,098,539 | +0.10(+0.13%) |
Dec 29, 2015 | 75.45 | 76.08 | 75.37 | 75.97 | 1,084,818 | +0.66(+0.88%) |
Dec 28, 2015 | 75.10 | 75.35 | 74.62 | 75.31 | 873,766 | +0.03(+0.04%) |
Dec 24, 2015 | 75.28 | 75.28 | 75.28 | 0 | +0.02(+0.03%) | |
Dec 23, 2015 | 74.86 | 75.39 | 74.33 | 75.26 | 1,085,048 | +0.59(+0.79%) |
Dec 22, 2015 | 74.77 | 74.83 | 74.21 | 74.67 | 1,066,555 | +0.13(+0.17%) |
Dec 21, 2015 | 74.73 | 74.82 | 73.90 | 74.54 | 1,764,500 | +0.65(+0.88%) |
Dec 18, 2015 | 74.71 | 75.38 | 73.88 | 73.89 | 4,734,391 | -0.94(-1.26%) |
Dec 17, 2015 | 75.64 | 76.05 | 74.83 | 74.83 | 1,949,000 | -0.77(-1.02%) |
Dec 16, 2015 | 75.80 | 76.13 | 75.16 | 75.60 | 1,182,637 | -0.07(-0.09%) |
Dec 15, 2015 | 75.74 | 76.23 | 75.40 | 75.67 | 2,371,779 | +0.34(+0.45%) |
Dec 14, 2015 | 74.76 | 75.44 | 74.50 | 75.33 | 1,598,540 | +0.52(+0.70%) |
Dec 11, 2015 | 75.01 | 75.28 | 74.54 | 74.81 | 2,612,684 | -1.19(-1.57%) |
Dec 10, 2015 | 75.16 | 76.34 | 74.90 | 76.00 | 1,622,413 | +0.86(+1.14%) |
Dec 09, 2015 | 75.02 | 76.00 | 74.78 | 75.14 | 1,867,252 | -0.21(-0.28%) |
Dec 08, 2015 | 74.52 | 75.41 | 74.44 | 75.35 | 1,742,163 | +0.25(+0.33%) |
Dec 07, 2015 | 75.06 | 75.27 | 74.42 | 75.10 | 1,334,102 | -0.17(-0.23%) |
Dec 04, 2015 | 74.99 | 75.83 | 74.81 | 75.27 | 2,385,180 | +0.37(+0.49%) |
Dec 03, 2015 | 75.24 | 75.99 | 74.54 | 74.90 | 2,105,263 | -0.30(-0.40%) |
Dec 02, 2015 | 75.32 | 75.85 | 74.74 | 75.20 | 1,641,746 | -0.68(-0.90%) |