Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.99 | 62.99 | 61.80 | 61.82 | 6,673,820 | -1.37(-2.17%) |
Feb 26, 2016 | 64.75 | 65.07 | 63.03 | 63.19 | 5,599,833 | -1.05(-1.63%) |
Feb 25, 2016 | 63.77 | 64.30 | 63.34 | 64.24 | 5,016,570 | +0.62(+0.97%) |
Feb 24, 2016 | 62.96 | 63.77 | 62.37 | 63.62 | 4,235,027 | +0.54(+0.86%) |
Feb 23, 2016 | 62.76 | 63.96 | 62.73 | 63.08 | 5,137,850 | +0.39(+0.63%) |
Feb 22, 2016 | 62.60 | 63.22 | 61.90 | 62.68 | 6,606,736 | +0.34(+0.55%) |
Feb 19, 2016 | 62.41 | 62.74 | 61.99 | 62.34 | 7,746,403 | -0.74(-1.17%) |
Feb 18, 2016 | 63.04 | 64.01 | 62.81 | 63.08 | 6,546,319 | -1.04(-1.62%) |
Feb 17, 2016 | 63.54 | 64.32 | 62.75 | 64.12 | 4,658,995 | +1.16(+1.84%) |
Feb 16, 2016 | 61.77 | 63.04 | 61.76 | 62.96 | 5,603,777 | +1.77(+2.89%) |
Feb 12, 2016 | 61.45 | 61.19 | 61.19 | 61.19 | 7,375,784 | -0.13(-0.21%) |
Feb 11, 2016 | 61.99 | 62.36 | 60.81 | 61.32 | 6,319,096 | -1.42(-2.26%) |
Feb 10, 2016 | 63.30 | 64.28 | 62.66 | 62.74 | 5,530,307 | -0.14(-0.22%) |
Feb 09, 2016 | 62.61 | 63.91 | 62.00 | 62.87 | 6,051,873 | -0.38(-0.61%) |
Feb 08, 2016 | 62.71 | 63.59 | 62.10 | 63.26 | 5,100,216 | -0.11(-0.17%) |
Feb 05, 2016 | 63.23 | 64.65 | 62.71 | 63.37 | 7,403,908 | +0.03(+0.05%) |
Feb 04, 2016 | 64.76 | 65.25 | 62.62 | 63.33 | 7,434,904 | -1.54(-2.38%) |
Feb 03, 2016 | 65.19 | 66.12 | 63.27 | 64.88 | 8,170,531 | -0.18(-0.28%) |
Feb 02, 2016 | 66.22 | 66.76 | 64.88 | 65.06 | 5,634,539 | -1.79(-2.68%) |
Feb 01, 2016 | 66.68 | 67.49 | 65.89 | 66.85 | 4,757,055 | -0.60(-0.88%) |
Jan 29, 2016 | 65.96 | 67.72 | 65.85 | 67.44 | 8,259,746 | +1.95(+2.98%) |
Jan 28, 2016 | 69.80 | 70.17 | 65.26 | 65.49 | 11,878,784 | -4.22(-6.05%) |
Jan 27, 2016 | 69.58 | 70.98 | 69.03 | 69.71 | 5,092,315 | -0.17(-0.24%) |
Jan 26, 2016 | 69.70 | 70.06 | 68.99 | 69.88 | 5,375,558 | +0.21(+0.31%) |
Jan 25, 2016 | 70.34 | 70.94 | 69.59 | 69.67 | 3,087,829 | -0.66(-0.93%) |
Jan 22, 2016 | 70.26 | 70.90 | 69.84 | 70.32 | 4,053,731 | +0.92(+1.33%) |
Jan 21, 2016 | 70.39 | 70.44 | 68.71 | 69.40 | 5,783,248 | -1.04(-1.48%) |
Jan 20, 2016 | 69.79 | 71.17 | 68.56 | 70.44 | 9,795,482 | -0.52(-0.73%) |
Jan 19, 2016 | 70.18 | 72.30 | 69.88 | 70.96 | 10,742,697 | +1.70(+2.45%) |
Jan 15, 2016 | 68.80 | 69.27 | 69.27 | 69.27 | 7,827,912 | -1.11(-1.57%) |
Jan 14, 2016 | 67.60 | 70.54 | 67.26 | 70.38 | 9,680,263 | +2.76(+4.09%) |
Jan 13, 2016 | 68.84 | 68.91 | 67.43 | 67.61 | 5,428,343 | -0.94(-1.37%) |
Jan 12, 2016 | 68.73 | 69.06 | 67.80 | 68.55 | 5,077,043 | +0.11(+0.16%) |
Jan 11, 2016 | 69.32 | 69.85 | 67.21 | 68.44 | 5,734,434 | -0.84(-1.21%) |
Jan 08, 2016 | 69.63 | 70.33 | 69.10 | 69.28 | 6,896,500 | -0.14(-0.20%) |
Jan 07, 2016 | 69.60 | 70.61 | 68.92 | 69.41 | 6,840,501 | -1.85(-2.60%) |
Jan 06, 2016 | 70.50 | 72.37 | 70.34 | 71.26 | 7,773,354 | -0.45(-0.63%) |
Jan 05, 2016 | 70.68 | 72.81 | 70.66 | 71.71 | 8,750,036 | +1.06(+1.50%) |
Jan 04, 2016 | 71.11 | 71.28 | 69.74 | 70.66 | 8,100,922 | -1.19(-1.65%) |
Dec 31, 2015 | 73.09 | 71.84 | 71.84 | 71.84 | 3,727,884 | -1.65(-2.25%) |
Dec 30, 2015 | 73.71 | 74.26 | 73.45 | 73.50 | 2,310,289 | -0.04(-0.06%) |
Dec 29, 2015 | 73.19 | 74.07 | 72.98 | 73.54 | 2,460,265 | +0.65(+0.89%) |
Dec 28, 2015 | 72.97 | 73.07 | 72.38 | 72.89 | 2,382,919 | -0.31(-0.42%) |
Dec 24, 2015 | 73.31 | 73.20 | 73.20 | 73.20 | 1,743,901 | -0.30(-0.41%) |
Dec 23, 2015 | 73.63 | 74.07 | 73.44 | 73.50 | 3,288,685 | +0.25(+0.34%) |
Dec 22, 2015 | 73.56 | 73.73 | 72.70 | 73.25 | 2,868,901 | -0.11(-0.15%) |
Dec 21, 2015 | 73.09 | 73.71 | 72.60 | 73.36 | 4,389,158 | +1.08(+1.50%) |
Dec 18, 2015 | 72.96 | 73.31 | 72.28 | 72.28 | 6,827,524 | -1.24(-1.68%) |
Dec 17, 2015 | 73.97 | 74.35 | 73.50 | 73.51 | 4,607,144 | -0.06(-0.08%) |
Dec 16, 2015 | 73.33 | 73.82 | 71.66 | 73.57 | 3,497,614 | +0.66(+0.90%) |
Dec 15, 2015 | 72.63 | 73.31 | 72.49 | 72.92 | 4,662,692 | +0.72(+0.99%) |
Dec 14, 2015 | 71.08 | 72.23 | 70.74 | 72.20 | 6,108,631 | +1.19(+1.67%) |
Dec 11, 2015 | 71.45 | 71.94 | 70.87 | 71.02 | 4,384,280 | -1.38(-1.91%) |
Dec 10, 2015 | 71.82 | 72.91 | 71.08 | 72.40 | 4,301,071 | +0.90(+1.25%) |
Dec 09, 2015 | 73.34 | 73.60 | 71.25 | 71.50 | 6,426,602 | -2.17(-2.95%) |
Dec 08, 2015 | 73.00 | 74.75 | 72.96 | 73.68 | 5,583,914 | +0.03(+0.03%) |
Dec 07, 2015 | 74.56 | 75.17 | 73.23 | 73.65 | 5,135,939 | -0.20(-0.28%) |
Dec 04, 2015 | 71.17 | 74.42 | 71.13 | 73.85 | 8,195,335 | +3.04(+4.29%) |
Dec 03, 2015 | 72.17 | 72.34 | 70.39 | 70.82 | 4,304,011 | -1.28(-1.77%) |
Dec 02, 2015 | 73.55 | 73.95 | 71.98 | 72.10 | 5,207,665 | -1.65(-2.24%) |