Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.35 | 68.89 | 67.04 | 68.38 | 743,111 | +1.09(+1.62%) |
Feb 26, 2016 | 67.47 | 68.00 | 66.72 | 67.29 | 454,539 | +0.08(+0.12%) |
Feb 25, 2016 | 66.00 | 67.29 | 65.15 | 67.21 | 462,557 | +1.47(+2.24%) |
Feb 24, 2016 | 63.90 | 65.88 | 63.11 | 65.74 | 485,793 | +0.81(+1.25%) |
Feb 23, 2016 | 63.99 | 65.64 | 62.89 | 64.93 | 606,780 | +0.76(+1.18%) |
Feb 22, 2016 | 66.97 | 67.39 | 64.03 | 64.17 | 505,543 | -2.26(-3.40%) |
Feb 19, 2016 | 65.50 | 66.82 | 64.67 | 66.43 | 709,552 | +0.76(+1.16%) |
Feb 18, 2016 | 62.78 | 68.64 | 62.36 | 65.67 | 905,894 | +5.57(+9.27%) |
Feb 17, 2016 | 60.87 | 61.05 | 59.35 | 60.10 | 592,485 | -0.34(-0.56%) |
Feb 16, 2016 | 57.89 | 61.14 | 57.23 | 60.44 | 668,414 | +3.44(+6.04%) |
Feb 12, 2016 | 58.00 | 57.00 | 57.00 | 57.00 | 905,100 | -1.05(-1.81%) |
Feb 11, 2016 | 56.95 | 58.52 | 56.49 | 58.05 | 772,516 | -0.01(-0.02%) |
Feb 10, 2016 | 58.91 | 60.99 | 57.96 | 58.06 | 706,712 | -0.63(-1.07%) |
Feb 09, 2016 | 58.96 | 60.74 | 56.93 | 58.69 | 929,501 | -1.08(-1.81%) |
Feb 08, 2016 | 59.54 | 61.93 | 58.15 | 59.77 | 1,585,358 | -1.15(-1.89%) |
Feb 05, 2016 | 68.26 | 68.26 | 58.66 | 60.92 | 1,971,995 | -7.94(-11.53%) |
Feb 04, 2016 | 71.37 | 72.02 | 67.75 | 68.86 | 527,204 | -2.85(-3.97%) |
Feb 03, 2016 | 76.00 | 76.00 | 71.06 | 71.71 | 475,282 | -3.49(-4.64%) |
Feb 02, 2016 | 75.00 | 76.34 | 74.42 | 75.20 | 387,355 | -0.66(-0.87%) |
Feb 01, 2016 | 74.36 | 76.77 | 73.95 | 75.86 | 500,988 | +0.96(+1.28%) |
Jan 29, 2016 | 72.11 | 74.94 | 71.55 | 74.90 | 501,847 | +3.40(+4.76%) |
Jan 28, 2016 | 71.63 | 72.62 | 70.57 | 71.50 | 281,382 | +0.83(+1.17%) |
Jan 27, 2016 | 70.66 | 72.42 | 69.88 | 70.67 | 405,295 | -0.32(-0.45%) |
Jan 26, 2016 | 72.42 | 72.76 | 70.61 | 70.99 | 317,477 | -1.50(-2.07%) |
Jan 25, 2016 | 71.72 | 72.96 | 71.38 | 72.49 | 483,868 | +0.37(+0.51%) |
Jan 22, 2016 | 71.13 | 72.45 | 70.87 | 72.12 | 381,644 | +1.94(+2.76%) |
Jan 21, 2016 | 68.22 | 70.68 | 67.48 | 70.18 | 467,354 | +1.41(+2.05%) |
Jan 20, 2016 | 66.58 | 69.07 | 64.82 | 68.77 | 550,796 | +0.93(+1.37%) |
Jan 19, 2016 | 69.85 | 70.43 | 67.61 | 67.84 | 676,108 | -1.22(-1.77%) |
Jan 15, 2016 | 71.19 | 69.06 | 69.06 | 69.06 | 618,200 | -3.72(-5.11%) |
Jan 14, 2016 | 70.50 | 73.15 | 68.99 | 72.78 | 557,795 | +2.58(+3.68%) |
Jan 13, 2016 | 70.47 | 71.72 | 69.50 | 70.20 | 550,235 | -0.27(-0.38%) |
Jan 12, 2016 | 70.87 | 71.86 | 69.94 | 70.47 | 442,498 | +0.27(+0.38%) |
Jan 11, 2016 | 69.56 | 70.70 | 68.55 | 70.20 | 592,396 | -0.29(-0.41%) |
Jan 08, 2016 | 73.02 | 73.59 | 70.26 | 70.49 | 777,624 | -1.79(-2.48%) |
Jan 07, 2016 | 73.08 | 74.58 | 72.05 | 72.28 | 445,919 | -2.04(-2.74%) |
Jan 06, 2016 | 74.02 | 75.00 | 73.42 | 74.32 | 343,973 | -0.79(-1.05%) |
Jan 05, 2016 | 75.27 | 76.90 | 74.90 | 75.11 | 320,984 | -0.02(-0.03%) |
Jan 04, 2016 | 77.97 | 78.04 | 73.88 | 75.13 | 486,601 | -3.49(-4.44%) |
Dec 31, 2015 | 79.29 | 78.62 | 78.62 | 78.62 | 296,000 | -0.62(-0.78%) |
Dec 30, 2015 | 80.03 | 80.82 | 79.14 | 79.24 | 218,950 | -0.87(-1.09%) |
Dec 29, 2015 | 79.98 | 80.55 | 79.21 | 80.11 | 124,118 | +0.74(+0.93%) |
Dec 28, 2015 | 79.40 | 79.90 | 78.60 | 79.37 | 129,760 | -0.37(-0.46%) |
Dec 24, 2015 | 79.89 | 79.74 | 79.74 | 79.74 | 84,800 | -0.12(-0.15%) |
Dec 23, 2015 | 80.56 | 81.08 | 78.89 | 79.86 | 266,861 | -0.33(-0.41%) |
Dec 22, 2015 | 79.13 | 80.29 | 78.44 | 80.19 | 185,527 | +1.01(+1.28%) |
Dec 21, 2015 | 80.00 | 80.00 | 78.06 | 79.18 | 211,982 | +0.27(+0.34%) |
Dec 18, 2015 | 81.53 | 82.12 | 78.76 | 78.91 | 521,994 | -3.16(-3.85%) |
Dec 17, 2015 | 82.16 | 84.41 | 81.75 | 82.07 | 477,386 | +0.37(+0.45%) |
Dec 16, 2015 | 82.15 | 83.12 | 80.72 | 81.70 | 525,291 | +0.23(+0.28%) |
Dec 15, 2015 | 79.49 | 81.58 | 79.09 | 81.47 | 431,772 | +2.25(+2.84%) |
Dec 14, 2015 | 78.37 | 80.04 | 78.00 | 79.22 | 339,081 | +0.65(+0.83%) |
Dec 11, 2015 | 80.30 | 81.21 | 78.03 | 78.57 | 314,532 | -3.00(-3.68%) |
Dec 10, 2015 | 81.94 | 82.47 | 80.73 | 81.57 | 297,237 | -0.45(-0.55%) |
Dec 09, 2015 | 82.50 | 83.25 | 81.22 | 82.02 | 683,737 | -0.48(-0.58%) |
Dec 08, 2015 | 80.83 | 83.00 | 80.00 | 82.50 | 337,766 | +0.84(+1.03%) |
Dec 07, 2015 | 80.53 | 82.55 | 80.53 | 81.66 | 446,463 | +0.89(+1.10%) |
Dec 04, 2015 | 79.06 | 81.00 | 79.06 | 80.77 | 354,420 | +1.59(+2.01%) |
Dec 03, 2015 | 78.70 | 80.20 | 78.13 | 79.18 | 516,460 | +0.50(+0.64%) |
Dec 02, 2015 | 79.45 | 79.45 | 77.68 | 78.68 | 355,713 | -1.10(-1.38%) |