Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 68.68 | 69.65 | 68.23 | 68.23 | 8,260,126 | -0.32(-0.47%) |
Feb 26, 2016 | 69.51 | 69.67 | 68.52 | 68.56 | 7,122,985 | -0.51(-0.74%) |
Feb 25, 2016 | 67.83 | 69.13 | 67.81 | 69.06 | 7,257,123 | +1.34(+1.98%) |
Feb 24, 2016 | 67.16 | 68.05 | 66.34 | 67.73 | 8,199,033 | -0.28(-0.42%) |
Feb 23, 2016 | 68.76 | 68.92 | 67.86 | 68.01 | 6,553,214 | -0.86(-1.25%) |
Feb 22, 2016 | 68.13 | 68.99 | 67.96 | 68.87 | 7,936,999 | +1.44(+2.14%) |
Feb 19, 2016 | 66.95 | 67.60 | 66.26 | 67.42 | 8,222,930 | +0.27(+0.41%) |
Feb 18, 2016 | 67.76 | 68.10 | 66.94 | 67.15 | 7,360,414 | -0.74(-1.10%) |
Feb 17, 2016 | 67.61 | 67.98 | 67.21 | 67.90 | 8,982,744 | +1.01(+1.51%) |
Feb 16, 2016 | 67.18 | 67.50 | 66.22 | 66.89 | 9,330,380 | +0.64(+0.97%) |
Feb 12, 2016 | 65.33 | 66.25 | 66.25 | 66.25 | 9,258,883 | +1.83(+2.85%) |
Feb 11, 2016 | 63.77 | 64.98 | 63.43 | 64.41 | 14,840,967 | -1.58(-2.39%) |
Feb 10, 2016 | 65.04 | 66.82 | 64.98 | 65.99 | 12,084,220 | +1.71(+2.66%) |
Feb 09, 2016 | 62.46 | 65.36 | 62.20 | 64.28 | 15,819,966 | +0.53(+0.83%) |
Feb 08, 2016 | 65.80 | 65.89 | 62.37 | 63.75 | 32,460,924 | -3.55(-5.27%) |
Feb 05, 2016 | 69.20 | 69.25 | 66.37 | 67.30 | 13,754,475 | -2.01(-2.90%) |
Feb 04, 2016 | 69.71 | 70.21 | 68.44 | 69.31 | 15,663,952 | -0.66(-0.94%) |
Feb 03, 2016 | 69.39 | 70.20 | 68.14 | 69.97 | 10,567,674 | +0.92(+1.34%) |
Feb 02, 2016 | 69.14 | 69.81 | 68.80 | 69.05 | 10,175,063 | -0.92(-1.32%) |
Feb 01, 2016 | 69.69 | 70.35 | 68.91 | 69.97 | 13,292,955 | -0.10(-0.15%) |
Jan 29, 2016 | 66.26 | 70.09 | 64.69 | 70.08 | 42,974,440 | +4.85(+7.44%) |
Jan 28, 2016 | 67.19 | 67.59 | 65.22 | 65.22 | 16,240,899 | -1.49(-2.23%) |
Jan 27, 2016 | 67.71 | 68.18 | 66.40 | 66.71 | 9,584,225 | -0.91(-1.35%) |
Jan 26, 2016 | 67.90 | 67.99 | 67.31 | 67.62 | 7,972,409 | +0.13(+0.20%) |
Jan 25, 2016 | 68.45 | 68.59 | 67.35 | 67.49 | 9,700,988 | -0.90(-1.32%) |
Jan 22, 2016 | 68.36 | 68.84 | 67.86 | 68.39 | 9,197,610 | +1.07(+1.59%) |
Jan 21, 2016 | 66.53 | 68.04 | 65.95 | 67.32 | 12,681,419 | +0.83(+1.24%) |
Jan 20, 2016 | 65.81 | 67.18 | 64.95 | 66.49 | 17,629,894 | -0.67(-0.99%) |
Jan 19, 2016 | 68.62 | 68.69 | 66.47 | 67.16 | 17,017,082 | -0.41(-0.61%) |
Jan 15, 2016 | 67.68 | 67.57 | 67.57 | 67.57 | 19,634,014 | -1.85(-2.67%) |
Jan 14, 2016 | 68.82 | 70.10 | 68.35 | 69.43 | 11,082,513 | +0.66(+0.96%) |
Jan 13, 2016 | 70.81 | 70.92 | 68.66 | 68.77 | 13,454,412 | -1.56(-2.22%) |
Jan 12, 2016 | 70.10 | 70.56 | 69.63 | 70.33 | 10,881,544 | +0.79(+1.14%) |
Jan 11, 2016 | 68.78 | 69.69 | 68.35 | 69.54 | 13,891,073 | +0.98(+1.43%) |
Jan 08, 2016 | 69.67 | 70.06 | 68.44 | 68.56 | 10,606,074 | -0.86(-1.23%) |
Jan 07, 2016 | 69.39 | 70.64 | 69.00 | 69.42 | 13,252,354 | -1.39(-1.97%) |
Jan 06, 2016 | 70.56 | 71.36 | 70.41 | 70.81 | 17,105,442 | -0.94(-1.31%) |
Jan 05, 2016 | 71.73 | 71.98 | 71.06 | 71.75 | 9,537,865 | +0.54(+0.75%) |
Jan 04, 2016 | 71.55 | 71.85 | 70.56 | 71.21 | 14,324,856 | -1.74(-2.39%) |
Dec 31, 2015 | 73.60 | 72.95 | 72.95 | 72.95 | 6,950,168 | -0.75(-1.02%) |
Dec 30, 2015 | 74.38 | 74.50 | 73.62 | 73.71 | 4,496,934 | -0.81(-1.09%) |
Dec 29, 2015 | 74.32 | 74.69 | 74.22 | 74.52 | 4,918,514 | +0.64(+0.87%) |
Dec 28, 2015 | 73.42 | 73.99 | 73.21 | 73.88 | 3,912,119 | +0.25(+0.35%) |
Dec 24, 2015 | 73.71 | 73.62 | 73.62 | 73.62 | 2,326,679 | -0.28(-0.38%) |
Dec 23, 2015 | 73.45 | 74.00 | 72.96 | 73.90 | 6,734,919 | +1.11(+1.52%) |
Dec 22, 2015 | 72.84 | 72.90 | 72.12 | 72.79 | 6,057,614 | +0.20(+0.27%) |
Dec 21, 2015 | 72.34 | 72.78 | 71.87 | 72.60 | 8,973,915 | +0.80(+1.11%) |
Dec 18, 2015 | 73.42 | 73.56 | 71.76 | 71.80 | 17,296,142 | -2.23(-3.01%) |
Dec 17, 2015 | 75.24 | 75.52 | 73.97 | 74.03 | 8,028,961 | -1.10(-1.47%) |
Dec 16, 2015 | 74.74 | 75.24 | 73.52 | 75.13 | 11,155,313 | +1.17(+1.58%) |
Dec 15, 2015 | 73.73 | 74.74 | 73.58 | 73.96 | 12,068,693 | +1.65(+2.28%) |
Dec 14, 2015 | 71.68 | 72.61 | 71.10 | 72.31 | 11,012,054 | +0.72(+1.00%) |
Dec 11, 2015 | 72.57 | 72.57 | 71.04 | 71.60 | 16,610,119 | -1.89(-2.57%) |
Dec 10, 2015 | 73.29 | 74.42 | 73.02 | 73.49 | 9,266,113 | +0.23(+0.31%) |
Dec 09, 2015 | 74.16 | 75.02 | 72.81 | 73.26 | 16,323,023 | -1.12(-1.51%) |
Dec 08, 2015 | 74.30 | 74.95 | 73.74 | 74.38 | 12,058,565 | -0.45(-0.60%) |
Dec 07, 2015 | 75.38 | 75.72 | 74.38 | 74.84 | 16,223,776 | -0.80(-1.06%) |
Dec 04, 2015 | 73.92 | 75.64 | 73.80 | 75.64 | 10,571,010 | +1.98(+2.70%) |
Dec 03, 2015 | 74.66 | 75.04 | 73.45 | 73.65 | 9,236,453 | -0.71(-0.95%) |
Dec 02, 2015 | 75.10 | 75.40 | 74.29 | 74.36 | 7,733,984 | -0.82(-1.09%) |