Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 68.38 | 68.80 | 67.84 | 67.84 | 246,679 | -0.64(-0.94%) |
Feb 26, 2016 | 69.05 | 69.09 | 68.36 | 68.48 | 110,120 | -0.23(-0.34%) |
Feb 25, 2016 | 67.87 | 68.72 | 67.68 | 68.72 | 254,526 | +1.02(+1.51%) |
Feb 24, 2016 | 66.75 | 67.78 | 66.29 | 67.69 | 112,937 | +0.39(+0.58%) |
Feb 23, 2016 | 67.62 | 67.84 | 67.25 | 67.30 | 121,476 | -0.33(-0.49%) |
Feb 22, 2016 | 67.18 | 67.72 | 67.18 | 67.63 | 193,943 | +1.00(+1.51%) |
Feb 19, 2016 | 65.99 | 66.65 | 65.75 | 66.63 | 95,038 | +0.38(+0.57%) |
Feb 18, 2016 | 66.92 | 66.92 | 66.13 | 66.25 | 129,018 | -0.56(-0.83%) |
Feb 17, 2016 | 66.22 | 66.96 | 66.04 | 66.81 | 210,417 | +1.05(+1.60%) |
Feb 16, 2016 | 65.41 | 65.76 | 65.01 | 65.75 | 149,989 | +1.11(+1.72%) |
Feb 12, 2016 | 64.41 | 64.64 | 64.64 | 64.64 | 519,343 | +0.87(+1.36%) |
Feb 11, 2016 | 63.28 | 64.17 | 63.07 | 63.77 | 312,836 | -0.50(-0.77%) |
Feb 10, 2016 | 64.21 | 65.18 | 64.20 | 64.27 | 685,700 | +0.69(+1.09%) |
Feb 09, 2016 | 62.57 | 64.24 | 62.57 | 63.58 | 625,685 | +0.34(+0.54%) |
Feb 08, 2016 | 63.70 | 63.73 | 62.30 | 63.24 | 647,358 | -1.47(-2.27%) |
Feb 05, 2016 | 66.50 | 66.50 | 64.49 | 64.71 | 438,270 | -2.00(-3.00%) |
Feb 04, 2016 | 67.09 | 67.12 | 66.24 | 66.71 | 417,151 | -0.68(-1.01%) |
Feb 03, 2016 | 68.36 | 68.58 | 66.40 | 67.39 | 627,606 | -0.71(-1.04%) |
Feb 02, 2016 | 68.68 | 68.78 | 67.87 | 68.10 | 778,587 | -0.98(-1.42%) |
Feb 01, 2016 | 68.41 | 69.38 | 68.40 | 69.09 | 437,469 | +0.37(+0.54%) |
Jan 29, 2016 | 67.31 | 68.74 | 67.24 | 68.72 | 309,917 | +1.29(+1.91%) |
Jan 28, 2016 | 67.38 | 67.63 | 66.51 | 67.43 | 285,436 | +0.96(+1.45%) |
Jan 27, 2016 | 67.47 | 67.69 | 66.09 | 66.46 | 539,112 | -1.00(-1.49%) |
Jan 26, 2016 | 67.12 | 67.60 | 66.85 | 67.47 | 381,442 | +0.58(+0.87%) |
Jan 25, 2016 | 67.51 | 67.76 | 66.83 | 66.88 | 502,198 | -0.72(-1.07%) |
Jan 22, 2016 | 67.13 | 67.72 | 67.06 | 67.60 | 813,773 | +1.31(+1.97%) |
Jan 21, 2016 | 66.24 | 67.02 | 65.79 | 66.30 | 966,961 | +0.22(+0.34%) |
Jan 20, 2016 | 65.72 | 66.61 | 64.15 | 66.07 | 906,314 | -0.62(-0.94%) |
Jan 19, 2016 | 67.02 | 67.23 | 66.14 | 66.70 | 287,090 | +0.47(+0.71%) |
Jan 15, 2016 | 65.65 | 66.23 | 66.23 | 66.23 | 331,284 | -1.28(-1.89%) |
Jan 14, 2016 | 66.88 | 68.01 | 66.02 | 67.51 | 356,129 | +0.75(+1.12%) |
Jan 13, 2016 | 69.11 | 69.11 | 66.63 | 66.76 | 347,024 | -2.12(-3.08%) |
Jan 12, 2016 | 68.77 | 69.08 | 68.09 | 68.88 | 216,984 | +0.73(+1.07%) |
Jan 11, 2016 | 68.02 | 68.38 | 67.27 | 68.15 | 472,019 | +0.41(+0.60%) |
Jan 08, 2016 | 68.92 | 69.00 | 67.59 | 67.74 | 583,049 | -0.65(-0.95%) |
Jan 07, 2016 | 68.70 | 69.56 | 68.26 | 68.39 | 217,511 | -1.56(-2.23%) |
Jan 06, 2016 | 69.42 | 70.28 | 69.42 | 69.95 | 269,435 | -0.37(-0.53%) |
Jan 05, 2016 | 70.24 | 70.63 | 69.98 | 70.32 | 328,097 | +0.33(+0.47%) |
Jan 04, 2016 | 70.26 | 70.26 | 69.33 | 69.99 | 507,217 | -1.44(-2.02%) |
Dec 31, 2015 | 72.02 | 71.44 | 71.44 | 71.44 | 183,442 | -0.82(-1.13%) |
Dec 30, 2015 | 72.60 | 72.61 | 72.20 | 72.25 | 214,344 | -0.39(-0.54%) |
Dec 29, 2015 | 72.16 | 72.77 | 72.16 | 72.64 | 152,466 | +0.87(+1.21%) |
Dec 28, 2015 | 71.47 | 71.78 | 71.24 | 71.78 | 396,024 | +0.19(+0.26%) |
Dec 24, 2015 | 71.69 | 71.59 | 71.59 | 71.59 | 165,385 | -0.17(-0.24%) |
Dec 23, 2015 | 71.77 | 71.77 | 71.51 | 71.76 | 218,634 | +0.43(+0.60%) |
Dec 22, 2015 | 71.33 | 71.49 | 70.79 | 71.34 | 701,966 | +0.41(+0.58%) |
Dec 21, 2015 | 70.78 | 70.98 | 70.45 | 70.93 | 234,485 | +0.62(+0.88%) |
Dec 18, 2015 | 71.16 | 71.16 | 70.30 | 70.31 | 199,848 | -1.09(-1.52%) |
Dec 17, 2015 | 72.35 | 72.35 | 71.38 | 71.40 | 578,639 | -0.83(-1.14%) |
Dec 16, 2015 | 71.53 | 72.36 | 71.26 | 72.22 | 364,097 | +1.12(+1.57%) |
Dec 15, 2015 | 71.38 | 71.58 | 71.03 | 71.10 | 245,976 | +0.42(+0.59%) |
Dec 14, 2015 | 70.09 | 70.72 | 69.58 | 70.69 | 521,521 | +0.73(+1.04%) |
Dec 11, 2015 | 70.47 | 70.76 | 69.91 | 69.96 | 147,757 | -1.22(-1.72%) |
Dec 10, 2015 | 71.06 | 71.71 | 71.02 | 71.18 | 129,868 | +0.06(+0.08%) |
Dec 09, 2015 | 71.84 | 72.22 | 70.86 | 71.12 | 137,385 | -1.01(-1.40%) |
Dec 08, 2015 | 71.40 | 72.29 | 71.40 | 72.13 | 84,512 | +0.08(+0.11%) |
Dec 07, 2015 | 72.43 | 72.50 | 71.69 | 72.06 | 254,844 | -0.30(-0.42%) |
Dec 04, 2015 | 71.00 | 72.45 | 70.99 | 72.36 | 88,602 | +1.56(+2.20%) |
Dec 03, 2015 | 72.18 | 72.19 | 70.56 | 70.80 | 270,385 | -1.18(-1.63%) |
Dec 02, 2015 | 72.39 | 72.55 | 71.90 | 71.98 | 170,534 | -0.38(-0.52%) |