Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 70.34 | 71.54 | 69.62 | 71.16 | 413,554 | +0.31(+0.44%) |
Feb 26, 2016 | 68.58 | 71.24 | 68.21 | 70.85 | 464,121 | +2.10(+3.05%) |
Feb 25, 2016 | 70.67 | 71.55 | 68.56 | 68.75 | 431,425 | -1.25(-1.79%) |
Feb 24, 2016 | 68.80 | 70.05 | 67.88 | 70.00 | 464,824 | +0.84(+1.21%) |
Feb 23, 2016 | 69.50 | 70.45 | 66.10 | 69.16 | 671,263 | -0.31(-0.45%) |
Feb 22, 2016 | 70.96 | 71.93 | 68.88 | 69.47 | 629,767 | -0.78(-1.11%) |
Feb 19, 2016 | 68.28 | 70.58 | 68.01 | 70.25 | 414,321 | +1.56(+2.27%) |
Feb 18, 2016 | 69.45 | 70.19 | 68.44 | 68.69 | 247,813 | -0.38(-0.55%) |
Feb 17, 2016 | 68.45 | 69.52 | 67.81 | 69.07 | 305,307 | +0.69(+1.01%) |
Feb 16, 2016 | 67.97 | 68.79 | 67.10 | 68.38 | 322,397 | +1.60(+2.40%) |
Feb 12, 2016 | 67.00 | 66.78 | 66.78 | 66.78 | 296,500 | +0.74(+1.12%) |
Feb 11, 2016 | 67.01 | 67.36 | 64.44 | 66.04 | 401,682 | -0.61(-0.92%) |
Feb 10, 2016 | 67.04 | 69.23 | 65.05 | 66.65 | 502,734 | -0.16(-0.24%) |
Feb 09, 2016 | 64.83 | 68.00 | 64.43 | 66.81 | 729,049 | +0.75(+1.14%) |
Feb 08, 2016 | 66.44 | 67.57 | 65.14 | 66.06 | 664,626 | -1.47(-2.18%) |
Feb 05, 2016 | 67.88 | 69.50 | 66.31 | 67.53 | 606,866 | -0.71(-1.04%) |
Feb 04, 2016 | 67.93 | 70.58 | 67.34 | 68.24 | 578,571 | +0.31(+0.46%) |
Feb 03, 2016 | 66.98 | 68.67 | 65.89 | 67.93 | 1,066,078 | +1.76(+2.66%) |
Feb 02, 2016 | 67.97 | 68.97 | 65.69 | 66.17 | 387,805 | -1.78(-2.62%) |
Feb 01, 2016 | 65.93 | 68.32 | 65.00 | 67.95 | 410,514 | +1.88(+2.85%) |
Jan 29, 2016 | 66.80 | 67.20 | 64.08 | 66.07 | 646,668 | -0.63(-0.94%) |
Jan 28, 2016 | 69.47 | 69.47 | 65.52 | 66.70 | 587,285 | -1.55(-2.27%) |
Jan 27, 2016 | 68.80 | 69.55 | 67.78 | 68.25 | 251,047 | -1.07(-1.54%) |
Jan 26, 2016 | 68.90 | 69.64 | 68.01 | 69.32 | 166,944 | +0.62(+0.90%) |
Jan 25, 2016 | 68.80 | 69.72 | 67.96 | 68.70 | 270,486 | -0.31(-0.45%) |
Jan 22, 2016 | 68.81 | 69.24 | 67.24 | 69.01 | 211,712 | +1.30(+1.92%) |
Jan 21, 2016 | 68.77 | 70.48 | 67.02 | 67.71 | 290,052 | -1.12(-1.63%) |
Jan 20, 2016 | 65.95 | 70.19 | 64.62 | 68.83 | 503,986 | +1.27(+1.88%) |
Jan 19, 2016 | 69.45 | 69.94 | 66.99 | 67.56 | 234,637 | -0.45(-0.66%) |
Jan 15, 2016 | 67.90 | 68.01 | 68.01 | 68.01 | 388,700 | -1.50(-2.16%) |
Jan 14, 2016 | 68.33 | 70.06 | 66.31 | 69.51 | 567,150 | +0.91(+1.33%) |
Jan 13, 2016 | 72.61 | 73.32 | 67.74 | 68.60 | 396,593 | -3.47(-4.81%) |
Jan 12, 2016 | 71.08 | 72.67 | 70.39 | 72.07 | 456,418 | +2.68(+3.86%) |
Jan 11, 2016 | 72.70 | 73.24 | 68.43 | 69.39 | 420,424 | -3.01(-4.16%) |
Jan 08, 2016 | 72.40 | 73.61 | 71.78 | 72.40 | 422,743 | +0.31(+0.43%) |
Jan 07, 2016 | 74.00 | 74.03 | 71.85 | 72.09 | 372,631 | -2.04(-2.75%) |
Jan 06, 2016 | 72.83 | 74.14 | 71.59 | 74.13 | 334,068 | +0.22(+0.30%) |
Jan 05, 2016 | 75.14 | 75.20 | 73.56 | 73.91 | 466,914 | -0.68(-0.91%) |
Jan 04, 2016 | 77.55 | 77.79 | 73.26 | 74.59 | 588,584 | -3.11(-4.00%) |
Dec 31, 2015 | 78.07 | 77.70 | 77.70 | 77.70 | 291,800 | -0.44(-0.56%) |
Dec 30, 2015 | 78.10 | 78.87 | 77.83 | 78.14 | 324,664 | +0.07(+0.09%) |
Dec 29, 2015 | 77.26 | 78.41 | 77.10 | 78.07 | 300,720 | +1.38(+1.80%) |
Dec 28, 2015 | 76.20 | 77.20 | 76.03 | 76.69 | 397,130 | +0.42(+0.55%) |
Dec 24, 2015 | 75.49 | 76.27 | 76.27 | 76.27 | 82,900 | +1.12(+1.49%) |
Dec 23, 2015 | 75.60 | 75.60 | 74.75 | 75.15 | 271,935 | +0.36(+0.48%) |
Dec 22, 2015 | 75.60 | 75.60 | 73.38 | 74.79 | 285,931 | -0.26(-0.35%) |
Dec 21, 2015 | 76.41 | 76.53 | 74.24 | 75.05 | 304,148 | -0.57(-0.75%) |
Dec 18, 2015 | 75.82 | 76.79 | 74.46 | 75.62 | 447,904 | +0.21(+0.28%) |
Dec 17, 2015 | 76.65 | 77.00 | 74.55 | 75.41 | 783,297 | -1.04(-1.36%) |
Dec 16, 2015 | 75.44 | 76.73 | 74.75 | 76.45 | 507,005 | +1.17(+1.55%) |
Dec 15, 2015 | 74.06 | 75.35 | 73.80 | 75.28 | 410,737 | +1.54(+2.09%) |
Dec 14, 2015 | 74.10 | 74.76 | 73.13 | 73.74 | 451,674 | +0.23(+0.31%) |
Dec 11, 2015 | 73.36 | 74.96 | 73.36 | 73.51 | 463,590 | -0.29(-0.39%) |
Dec 10, 2015 | 73.49 | 74.51 | 73.00 | 73.80 | 417,605 | +0.15(+0.20%) |
Dec 09, 2015 | 74.20 | 74.81 | 73.53 | 73.65 | 403,710 | -1.03(-1.38%) |
Dec 08, 2015 | 73.28 | 75.13 | 73.28 | 74.68 | 466,438 | +0.62(+0.84%) |
Dec 07, 2015 | 73.18 | 74.13 | 72.50 | 74.06 | 484,262 | +0.34(+0.46%) |
Dec 04, 2015 | 73.11 | 74.01 | 72.45 | 73.72 | 325,313 | +0.83(+1.14%) |
Dec 03, 2015 | 74.50 | 74.50 | 71.90 | 72.89 | 436,011 | -1.58(-2.12%) |
Dec 02, 2015 | 74.47 | 75.43 | 73.87 | 74.47 | 494,046 | -0.38(-0.51%) |