Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 63.92 | 64.19 | 63.88 | 64.06 | 201,578 | +0.14(+0.22%) |
Feb 26, 2016 | 63.78 | 64.05 | 63.73 | 63.92 | 126,537 | -0.29(-0.45%) |
Feb 25, 2016 | 64.06 | 64.42 | 64.06 | 64.21 | 102,576 | +0.21(+0.32%) |
Feb 24, 2016 | 64.17 | 64.55 | 63.85 | 64.00 | 147,407 | +0.04(+0.07%) |
Feb 23, 2016 | 63.54 | 64.11 | 63.34 | 63.96 | 196,337 | +0.17(+0.27%) |
Feb 22, 2016 | 63.74 | 63.80 | 63.59 | 63.79 | 301,215 | +0.13(+0.20%) |
Feb 19, 2016 | 63.76 | 63.95 | 63.56 | 63.66 | 268,164 | -0.15(-0.23%) |
Feb 18, 2016 | 63.41 | 63.90 | 63.40 | 63.81 | 251,989 | +0.50(+0.79%) |
Feb 17, 2016 | 63.50 | 63.50 | 62.92 | 63.31 | 209,712 | -0.11(-0.18%) |
Feb 16, 2016 | 63.66 | 63.66 | 63.21 | 63.42 | 141,690 | -0.47(-0.74%) |
Feb 12, 2016 | 64.12 | 63.90 | 63.90 | 63.90 | 580,202 | -0.48(-0.75%) |
Feb 11, 2016 | 64.58 | 64.82 | 64.04 | 64.38 | 438,417 | +0.28(+0.44%) |
Feb 10, 2016 | 63.89 | 64.17 | 63.74 | 64.10 | 233,485 | +0.28(+0.43%) |
Feb 09, 2016 | 64.08 | 64.08 | 63.61 | 63.82 | 426,117 | -0.06(-0.10%) |
Feb 08, 2016 | 63.41 | 63.91 | 63.29 | 63.88 | 215,117 | +0.61(+0.96%) |
Feb 05, 2016 | 63.03 | 63.30 | 62.85 | 63.27 | 168,401 | -0.04(-0.06%) |
Feb 04, 2016 | 63.03 | 63.32 | 62.81 | 63.31 | 273,805 | +0.24(+0.38%) |
Feb 03, 2016 | 63.15 | 63.58 | 62.96 | 63.07 | 149,078 | -0.22(-0.35%) |
Feb 02, 2016 | 63.16 | 63.34 | 62.90 | 63.29 | 167,887 | +0.66(+1.05%) |
Feb 01, 2016 | 62.85 | 62.85 | 62.37 | 62.63 | 310,153 | -0.11(-0.17%) |
Jan 29, 2016 | 62.85 | 63.04 | 62.63 | 62.73 | 111,438 | +0.19(+0.30%) |
Jan 28, 2016 | 62.25 | 62.55 | 62.25 | 62.54 | 108,652 | +0.25(+0.41%) |
Jan 27, 2016 | 62.34 | 62.59 | 62.18 | 62.29 | 198,739 | -0.20(-0.32%) |
Jan 26, 2016 | 62.37 | 62.61 | 62.28 | 62.49 | 245,353 | +0.11(+0.17%) |
Jan 25, 2016 | 62.49 | 62.70 | 62.35 | 62.38 | 390,143 | -0.08(-0.12%) |
Jan 22, 2016 | 62.40 | 62.53 | 62.20 | 62.46 | 312,494 | -0.06(-0.10%) |
Jan 21, 2016 | 62.67 | 62.84 | 62.28 | 62.52 | 135,289 | +0.13(+0.22%) |
Jan 20, 2016 | 62.78 | 62.85 | 62.35 | 62.39 | 159,550 | -0.06(-0.10%) |
Jan 19, 2016 | 62.62 | 62.71 | 62.44 | 62.45 | 210,639 | -0.17(-0.27%) |
Jan 15, 2016 | 62.56 | 62.62 | 62.62 | 62.62 | 120,372 | +0.38(+0.61%) |
Jan 14, 2016 | 62.42 | 62.64 | 62.05 | 62.24 | 212,364 | -0.39(-0.62%) |
Jan 13, 2016 | 62.28 | 62.85 | 62.25 | 62.63 | 474,508 | +0.40(+0.65%) |
Jan 12, 2016 | 61.81 | 62.49 | 61.79 | 62.23 | 67,660 | +0.42(+0.69%) |
Jan 11, 2016 | 61.83 | 62.12 | 61.74 | 61.80 | 162,833 | -0.47(-0.75%) |
Jan 08, 2016 | 62.06 | 62.30 | 61.94 | 62.27 | 82,381 | +0.19(+0.31%) |
Jan 07, 2016 | 62.04 | 62.11 | 61.73 | 62.08 | 175,119 | +0.11(+0.17%) |
Jan 06, 2016 | 61.86 | 62.03 | 61.76 | 61.97 | 215,795 | +0.49(+0.80%) |
Jan 05, 2016 | 61.44 | 61.62 | 61.30 | 61.48 | 144,291 | -0.01(-0.02%) |
Jan 04, 2016 | 61.81 | 61.93 | 61.37 | 61.49 | 104,606 | +0.19(+0.31%) |
Dec 31, 2015 | 61.29 | 61.30 | 61.30 | 61.30 | 147,421 | +0.25(+0.42%) |
Dec 30, 2015 | 61.12 | 61.26 | 60.94 | 61.05 | 97,303 | -0.06(-0.09%) |
Dec 29, 2015 | 61.73 | 61.73 | 61.08 | 61.10 | 164,787 | -0.72(-1.17%) |
Dec 28, 2015 | 61.74 | 62.05 | 61.68 | 61.82 | 133,245 | +0.08(+0.13%) |
Dec 24, 2015 | 61.58 | 61.74 | 61.74 | 61.74 | 48,857 | +0.28(+0.45%) |
Dec 23, 2015 | 61.41 | 61.61 | 61.32 | 61.47 | 130,597 | -0.29(-0.47%) |
Dec 22, 2015 | 61.83 | 61.84 | 61.62 | 61.76 | 111,382 | -0.10(-0.16%) |
Dec 21, 2015 | 62.15 | 62.19 | 61.83 | 61.86 | 141,313 | -0.21(-0.34%) |
Dec 18, 2015 | 62.07 | 62.21 | 61.89 | 62.07 | 113,520 | +0.15(+0.24%) |
Dec 17, 2015 | 61.74 | 62.03 | 61.69 | 61.92 | 146,017 | +0.37(+0.61%) |
Dec 16, 2015 | 61.48 | 61.95 | 61.17 | 61.55 | 80,153 | -0.08(-0.14%) |
Dec 15, 2015 | 61.35 | 61.67 | 61.33 | 61.63 | 218,868 | +0.04(+0.07%) |
Dec 14, 2015 | 62.14 | 62.14 | 61.36 | 61.59 | 474,660 | -0.82(-1.32%) |
Dec 11, 2015 | 62.35 | 62.42 | 62.11 | 62.41 | 237,277 | +0.40(+0.65%) |
Dec 10, 2015 | 62.02 | 62.14 | 61.88 | 62.01 | 226,349 | +0.01(+0.02%) |
Dec 09, 2015 | 61.90 | 62.19 | 61.55 | 62.00 | 302,505 | -0.00(-0.01%) |
Dec 08, 2015 | 62.17 | 62.27 | 61.83 | 62.00 | 156,810 | -0.11(-0.17%) |
Dec 07, 2015 | 61.83 | 62.39 | 61.75 | 62.11 | 147,625 | +0.37(+0.60%) |
Dec 04, 2015 | 61.37 | 61.91 | 61.34 | 61.74 | 290,877 | +0.37(+0.60%) |
Dec 03, 2015 | 62.20 | 62.20 | 61.21 | 61.37 | 187,726 | -1.36(-2.17%) |
Dec 02, 2015 | 62.71 | 62.77 | 62.43 | 62.73 | 258,645 | +0.02(+0.03%) |