Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.79 | 68.75 | 66.31 | 67.58 | 1,059,943 | +1.19(+1.79%) |
Feb 26, 2016 | 65.64 | 67.70 | 65.24 | 66.39 | 755,946 | +1.63(+2.52%) |
Feb 25, 2016 | 64.68 | 65.95 | 64.23 | 64.76 | 877,559 | -0.83(-1.27%) |
Feb 24, 2016 | 63.33 | 65.92 | 63.03 | 65.59 | 983,578 | +0.88(+1.36%) |
Feb 23, 2016 | 65.59 | 66.20 | 63.85 | 64.71 | 658,739 | -1.50(-2.27%) |
Feb 22, 2016 | 65.68 | 66.76 | 64.48 | 66.21 | 902,763 | +2.44(+3.83%) |
Feb 19, 2016 | 64.00 | 64.75 | 63.26 | 63.77 | 812,668 | -1.09(-1.68%) |
Feb 18, 2016 | 66.37 | 66.37 | 64.15 | 64.86 | 1,096,856 | -0.33(-0.51%) |
Feb 17, 2016 | 62.94 | 65.56 | 62.36 | 65.19 | 1,507,721 | +3.66(+5.95%) |
Feb 16, 2016 | 60.87 | 62.58 | 60.36 | 61.53 | 1,887,165 | +2.20(+3.71%) |
Feb 12, 2016 | 59.42 | 59.33 | 59.33 | 59.33 | 1,600,100 | +2.08(+3.63%) |
Feb 11, 2016 | 57.96 | 60.00 | 55.75 | 57.25 | 1,694,777 | -2.05(-3.46%) |
Feb 10, 2016 | 59.45 | 60.87 | 58.08 | 59.30 | 826,079 | -0.13(-0.22%) |
Feb 09, 2016 | 62.31 | 62.31 | 57.81 | 59.43 | 1,310,921 | -2.32(-3.76%) |
Feb 08, 2016 | 60.87 | 62.17 | 59.03 | 61.75 | 1,448,526 | +0.31(+0.50%) |
Feb 05, 2016 | 62.50 | 65.00 | 61.09 | 61.44 | 965,254 | -2.51(-3.92%) |
Feb 04, 2016 | 60.76 | 64.10 | 59.27 | 63.95 | 1,312,831 | +1.21(+1.93%) |
Feb 03, 2016 | 63.53 | 63.56 | 60.49 | 62.74 | 1,141,888 | -0.93(-1.46%) |
Feb 02, 2016 | 62.05 | 63.72 | 61.41 | 63.67 | 937,157 | -0.05(-0.08%) |
Feb 01, 2016 | 63.68 | 64.57 | 62.00 | 63.72 | 1,049,659 | -0.51(-0.79%) |
Jan 29, 2016 | 63.74 | 65.50 | 63.49 | 64.23 | 981,333 | +0.99(+1.57%) |
Jan 28, 2016 | 65.19 | 66.00 | 62.52 | 63.24 | 942,064 | +0.38(+0.60%) |
Jan 27, 2016 | 62.30 | 64.20 | 60.00 | 62.86 | 1,669,735 | +0.63(+1.01%) |
Jan 26, 2016 | 59.55 | 62.37 | 59.00 | 62.23 | 1,565,351 | +3.35(+5.69%) |
Jan 25, 2016 | 60.71 | 62.99 | 58.72 | 58.88 | 2,251,972 | -2.84(-4.60%) |
Jan 22, 2016 | 60.66 | 63.37 | 60.08 | 61.72 | 1,880,061 | +3.04(+5.18%) |
Jan 21, 2016 | 57.10 | 59.55 | 55.64 | 58.68 | 1,854,447 | +1.71(+3.00%) |
Jan 20, 2016 | 60.04 | 60.04 | 55.25 | 56.97 | 3,542,286 | -4.66(-7.56%) |
Jan 19, 2016 | 64.60 | 64.98 | 60.09 | 61.63 | 1,633,820 | -2.61(-4.06%) |
Jan 15, 2016 | 64.22 | 64.24 | 64.24 | 64.24 | 1,834,600 | -1.95(-2.95%) |
Jan 14, 2016 | 65.11 | 66.88 | 63.51 | 66.19 | 1,990,197 | +1.40(+2.16%) |
Jan 13, 2016 | 66.87 | 67.66 | 63.25 | 64.79 | 1,780,583 | -1.88(-2.82%) |
Jan 12, 2016 | 65.67 | 67.24 | 63.26 | 66.67 | 1,731,993 | +2.15(+3.33%) |
Jan 11, 2016 | 65.42 | 66.02 | 63.84 | 64.52 | 1,525,706 | -1.34(-2.03%) |
Jan 08, 2016 | 65.52 | 67.30 | 65.46 | 65.86 | 1,443,218 | +0.53(+0.81%) |
Jan 07, 2016 | 65.02 | 67.14 | 64.48 | 65.33 | 1,763,495 | -1.69(-2.52%) |
Jan 06, 2016 | 67.98 | 69.50 | 66.69 | 67.02 | 1,412,104 | -2.24(-3.23%) |
Jan 05, 2016 | 68.92 | 69.49 | 67.21 | 69.26 | 1,105,581 | +0.60(+0.87%) |
Jan 04, 2016 | 67.37 | 69.14 | 67.11 | 68.66 | 1,606,328 | +0.74(+1.09%) |
Dec 31, 2015 | 66.24 | 67.92 | 67.92 | 67.92 | 1,356,200 | +1.55(+2.34%) |
Dec 30, 2015 | 66.14 | 67.25 | 65.29 | 66.37 | 955,859 | -1.16(-1.72%) |
Dec 29, 2015 | 68.61 | 68.85 | 66.74 | 67.53 | 895,436 | -0.16(-0.24%) |
Dec 28, 2015 | 67.03 | 68.62 | 65.76 | 67.69 | 1,011,312 | -0.41(-0.60%) |
Dec 24, 2015 | 69.28 | 68.10 | 68.10 | 68.10 | 668,500 | -0.89(-1.29%) |
Dec 23, 2015 | 66.88 | 69.64 | 66.85 | 68.99 | 1,826,134 | +2.72(+4.10%) |
Dec 22, 2015 | 65.01 | 69.06 | 64.92 | 66.27 | 2,147,861 | +0.96(+1.47%) |
Dec 21, 2015 | 62.74 | 65.34 | 61.98 | 65.31 | 1,598,247 | +2.78(+4.45%) |
Dec 18, 2015 | 61.30 | 63.45 | 61.01 | 62.53 | 3,074,830 | +1.51(+2.47%) |
Dec 17, 2015 | 62.81 | 63.06 | 60.35 | 61.02 | 1,599,243 | -1.76(-2.80%) |
Dec 16, 2015 | 60.09 | 63.53 | 59.38 | 62.78 | 1,854,887 | +2.88(+4.81%) |
Dec 15, 2015 | 59.31 | 60.79 | 58.42 | 59.90 | 1,942,170 | +0.97(+1.65%) |
Dec 14, 2015 | 59.26 | 60.17 | 57.71 | 58.93 | 1,746,753 | -1.06(-1.77%) |
Dec 11, 2015 | 62.67 | 62.98 | 59.24 | 59.99 | 2,363,750 | -3.59(-5.65%) |
Dec 10, 2015 | 63.34 | 64.16 | 62.35 | 63.58 | 1,641,080 | -0.31(-0.49%) |
Dec 09, 2015 | 58.09 | 64.01 | 58.02 | 63.89 | 2,728,333 | +6.56(+11.44%) |
Dec 08, 2015 | 55.28 | 58.35 | 54.51 | 57.33 | 2,271,555 | +0.34(+0.60%) |
Dec 07, 2015 | 59.05 | 59.05 | 54.56 | 56.99 | 4,209,666 | -3.25(-5.40%) |
Dec 04, 2015 | 59.93 | 62.25 | 59.04 | 60.24 | 1,869,857 | +0.10(+0.17%) |
Dec 03, 2015 | 62.11 | 62.96 | 59.90 | 60.14 | 1,307,431 | -1.72(-2.78%) |
Dec 02, 2015 | 61.67 | 62.47 | 60.35 | 61.86 | 2,592,313 | -0.69(-1.10%) |