Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.33 | 64.94 | 63.51 | 63.70 | 127,243 | -0.63(-0.99%) |
Feb 26, 2016 | 63.47 | 64.55 | 63.27 | 64.33 | 122,809 | +1.09(+1.72%) |
Feb 25, 2016 | 62.91 | 63.90 | 62.17 | 63.24 | 116,210 | +0.78(+1.25%) |
Feb 24, 2016 | 61.25 | 62.83 | 60.94 | 62.46 | 102,791 | +0.85(+1.38%) |
Feb 23, 2016 | 61.70 | 62.22 | 61.40 | 61.61 | 123,473 | -0.53(-0.85%) |
Feb 22, 2016 | 62.48 | 63.00 | 61.00 | 62.14 | 101,442 | +0.16(+0.26%) |
Feb 19, 2016 | 61.54 | 62.39 | 61.30 | 61.98 | 89,644 | +0.18(+0.29%) |
Feb 18, 2016 | 61.95 | 63.12 | 61.12 | 61.80 | 102,959 | -0.24(-0.39%) |
Feb 17, 2016 | 61.61 | 62.71 | 61.61 | 62.04 | 122,144 | +0.79(+1.29%) |
Feb 16, 2016 | 60.92 | 61.66 | 59.95 | 61.25 | 138,570 | +1.10(+1.83%) |
Feb 12, 2016 | 60.14 | 60.15 | 60.15 | 60.15 | 112,900 | +0.56(+0.94%) |
Feb 11, 2016 | 57.75 | 60.23 | 57.75 | 59.59 | 85,568 | +0.80(+1.36%) |
Feb 10, 2016 | 59.52 | 60.11 | 58.70 | 58.79 | 101,609 | -0.38(-0.64%) |
Feb 09, 2016 | 58.91 | 61.02 | 58.74 | 59.17 | 150,222 | -0.76(-1.27%) |
Feb 08, 2016 | 58.04 | 60.56 | 56.83 | 59.93 | 167,689 | +0.89(+1.51%) |
Feb 05, 2016 | 59.57 | 61.41 | 58.73 | 59.04 | 163,862 | -0.93(-1.55%) |
Feb 04, 2016 | 57.79 | 60.94 | 57.64 | 59.97 | 162,150 | +1.72(+2.95%) |
Feb 03, 2016 | 57.09 | 62.97 | 56.51 | 58.25 | 164,183 | +2.61(+4.69%) |
Feb 02, 2016 | 56.70 | 57.10 | 55.10 | 55.64 | 142,805 | -1.61(-2.81%) |
Feb 01, 2016 | 58.68 | 59.57 | 57.00 | 57.25 | 129,246 | -2.08(-3.51%) |
Jan 29, 2016 | 56.16 | 59.41 | 56.16 | 59.33 | 158,834 | +3.26(+5.81%) |
Jan 28, 2016 | 56.70 | 57.16 | 55.76 | 56.07 | 89,987 | -0.21(-0.37%) |
Jan 27, 2016 | 56.70 | 57.28 | 55.32 | 56.28 | 108,221 | -0.73(-1.28%) |
Jan 26, 2016 | 55.59 | 57.42 | 55.28 | 57.01 | 117,195 | +1.73(+3.13%) |
Jan 25, 2016 | 56.74 | 58.01 | 54.98 | 55.28 | 111,682 | -1.82(-3.19%) |
Jan 22, 2016 | 56.89 | 59.35 | 55.25 | 57.10 | 118,239 | +0.80(+1.42%) |
Jan 21, 2016 | 57.11 | 57.61 | 55.95 | 56.30 | 152,139 | -0.79(-1.38%) |
Jan 20, 2016 | 56.12 | 57.68 | 54.38 | 57.09 | 107,491 | +0.27(+0.48%) |
Jan 19, 2016 | 58.79 | 58.79 | 56.19 | 56.82 | 133,323 | -1.30(-2.24%) |
Jan 15, 2016 | 58.06 | 58.12 | 58.12 | 58.12 | 154,500 | -1.33(-2.24%) |
Jan 14, 2016 | 60.10 | 60.26 | 59.15 | 59.45 | 116,579 | -0.33(-0.55%) |
Jan 13, 2016 | 61.56 | 61.83 | 59.37 | 59.78 | 237,853 | -1.68(-2.73%) |
Jan 12, 2016 | 60.96 | 61.53 | 60.34 | 61.46 | 125,477 | +0.90(+1.49%) |
Jan 11, 2016 | 59.99 | 60.58 | 59.50 | 60.56 | 124,481 | +0.92(+1.54%) |
Jan 08, 2016 | 60.81 | 60.94 | 59.38 | 59.64 | 192,722 | -1.02(-1.68%) |
Jan 07, 2016 | 60.77 | 61.01 | 60.22 | 60.66 | 112,669 | -1.12(-1.81%) |
Jan 06, 2016 | 61.40 | 62.48 | 61.29 | 61.78 | 105,884 | -0.59(-0.95%) |
Jan 05, 2016 | 62.28 | 62.91 | 61.97 | 62.37 | 124,141 | +0.24(+0.39%) |
Jan 04, 2016 | 63.51 | 63.51 | 62.01 | 62.13 | 139,023 | -2.46(-3.81%) |
Dec 31, 2015 | 66.10 | 64.59 | 64.59 | 64.59 | 100,000 | -1.46(-2.21%) |
Dec 30, 2015 | 66.91 | 67.63 | 65.94 | 66.05 | 108,153 | -0.99(-1.48%) |
Dec 29, 2015 | 67.32 | 67.83 | 65.68 | 67.04 | 112,879 | +0.02(+0.03%) |
Dec 28, 2015 | 66.27 | 67.41 | 65.51 | 67.02 | 103,659 | +0.53(+0.80%) |
Dec 24, 2015 | 66.01 | 66.49 | 66.49 | 66.49 | 33,000 | +0.52(+0.79%) |
Dec 23, 2015 | 64.61 | 66.18 | 62.67 | 65.97 | 95,296 | +1.65(+2.57%) |
Dec 22, 2015 | 64.32 | 64.86 | 63.30 | 64.32 | 88,692 | +0.22(+0.34%) |
Dec 21, 2015 | 64.27 | 66.63 | 63.27 | 64.10 | 92,920 | +0.13(+0.20%) |
Dec 18, 2015 | 64.73 | 65.13 | 63.84 | 63.97 | 195,260 | -1.16(-1.78%) |
Dec 17, 2015 | 66.17 | 67.18 | 64.90 | 65.13 | 108,063 | -0.98(-1.48%) |
Dec 16, 2015 | 65.38 | 66.21 | 64.88 | 66.11 | 106,454 | +0.91(+1.40%) |
Dec 15, 2015 | 66.37 | 66.82 | 64.88 | 65.20 | 152,252 | -0.89(-1.35%) |
Dec 14, 2015 | 65.70 | 66.72 | 64.97 | 66.09 | 112,522 | +0.55(+0.84%) |
Dec 11, 2015 | 65.97 | 66.17 | 65.18 | 65.54 | 87,875 | -1.29(-1.93%) |
Dec 10, 2015 | 67.18 | 67.79 | 66.60 | 66.83 | 79,788 | -0.51(-0.76%) |
Dec 09, 2015 | 69.33 | 70.21 | 67.16 | 67.34 | 173,146 | -2.18(-3.14%) |
Dec 08, 2015 | 70.07 | 70.88 | 69.30 | 69.52 | 165,824 | -0.96(-1.36%) |
Dec 07, 2015 | 70.37 | 71.08 | 69.88 | 70.48 | 131,215 | +0.03(+0.04%) |
Dec 04, 2015 | 69.20 | 70.84 | 69.20 | 70.45 | 79,096 | +0.78(+1.12%) |
Dec 03, 2015 | 69.91 | 70.22 | 69.16 | 69.67 | 90,446 | +0.13(+0.19%) |
Dec 02, 2015 | 70.00 | 71.20 | 69.14 | 69.54 | 76,111 | -0.76(-1.08%) |