Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.43 | 66.37 | 64.97 | 64.97 | 17,084,612 | -0.63(-0.96%) |
Feb 26, 2016 | 67.47 | 67.70 | 65.45 | 65.60 | 17,928,510 | -1.53(-2.28%) |
Feb 25, 2016 | 67.01 | 67.38 | 66.68 | 67.13 | 12,316,619 | +0.60(+0.90%) |
Feb 24, 2016 | 65.09 | 66.67 | 64.62 | 66.54 | 11,195,063 | +0.75(+1.14%) |
Feb 23, 2016 | 66.34 | 66.57 | 65.45 | 65.79 | 11,268,551 | -0.56(-0.84%) |
Feb 22, 2016 | 65.79 | 66.64 | 65.56 | 66.34 | 13,092,601 | +1.24(+1.90%) |
Feb 19, 2016 | 65.67 | 66.26 | 64.87 | 65.11 | 17,321,586 | -1.15(-1.74%) |
Feb 18, 2016 | 66.72 | 67.72 | 66.22 | 66.26 | 15,344,260 | -0.28(-0.41%) |
Feb 17, 2016 | 67.83 | 68.13 | 66.02 | 66.54 | 30,564,894 | -1.33(-1.96%) |
Feb 16, 2016 | 67.55 | 67.97 | 66.93 | 67.87 | 16,486,900 | +1.27(+1.91%) |
Feb 12, 2016 | 66.02 | 66.60 | 66.60 | 66.60 | 15,191,465 | +1.55(+2.38%) |
Feb 11, 2016 | 64.41 | 65.86 | 64.04 | 65.05 | 17,474,482 | -0.33(-0.50%) |
Feb 10, 2016 | 66.04 | 66.90 | 65.18 | 65.38 | 18,065,740 | +0.41(+0.63%) |
Feb 09, 2016 | 62.70 | 65.88 | 62.65 | 64.97 | 19,233,358 | +1.48(+2.33%) |
Feb 08, 2016 | 62.69 | 64.52 | 62.44 | 63.49 | 25,662,428 | +0.09(+0.14%) |
Feb 05, 2016 | 64.54 | 65.54 | 62.88 | 63.40 | 21,128,976 | -1.15(-1.78%) |
Feb 04, 2016 | 64.05 | 65.12 | 63.75 | 64.54 | 19,520,776 | +0.22(+0.34%) |
Feb 03, 2016 | 63.22 | 64.77 | 62.45 | 64.33 | 32,898,314 | +2.74(+4.46%) |
Feb 02, 2016 | 62.68 | 62.71 | 60.98 | 61.58 | 22,618,132 | -1.00(-1.60%) |
Feb 01, 2016 | 61.30 | 62.93 | 61.27 | 62.58 | 24,049,184 | +0.78(+1.27%) |
Jan 29, 2016 | 62.76 | 63.52 | 61.30 | 61.80 | 49,729,496 | -3.37(-5.18%) |
Jan 28, 2016 | 67.01 | 67.18 | 64.68 | 65.18 | 19,004,206 | -1.56(-2.34%) |
Jan 27, 2016 | 68.38 | 68.57 | 66.27 | 66.74 | 16,800,622 | -1.92(-2.80%) |
Jan 26, 2016 | 67.55 | 69.12 | 67.20 | 68.66 | 9,240,674 | +1.19(+1.77%) |
Jan 25, 2016 | 68.15 | 69.65 | 67.38 | 67.47 | 13,671,114 | -0.91(-1.33%) |
Jan 22, 2016 | 67.31 | 68.56 | 66.80 | 68.38 | 12,302,704 | +2.20(+3.33%) |
Jan 21, 2016 | 67.29 | 67.46 | 66.05 | 66.17 | 16,324,155 | -1.25(-1.86%) |
Jan 20, 2016 | 65.53 | 68.38 | 64.24 | 67.42 | 26,417,170 | +0.48(+0.72%) |
Jan 19, 2016 | 69.35 | 69.41 | 66.16 | 66.94 | 19,299,458 | -1.44(-2.11%) |
Jan 15, 2016 | 67.29 | 68.38 | 68.38 | 68.38 | 24,319,210 | -0.88(-1.27%) |
Jan 14, 2016 | 69.04 | 70.65 | 67.60 | 69.26 | 21,891,608 | +0.36(+0.52%) |
Jan 13, 2016 | 72.41 | 72.99 | 68.59 | 68.91 | 16,288,816 | -3.40(-4.70%) |
Jan 12, 2016 | 72.15 | 73.34 | 70.89 | 72.30 | 13,198,462 | +0.45(+0.62%) |
Jan 11, 2016 | 72.39 | 72.39 | 70.21 | 71.85 | 16,548,782 | +0.04(+0.05%) |
Jan 08, 2016 | 72.15 | 72.96 | 71.79 | 71.82 | 16,083,657 | +0.15(+0.21%) |
Jan 07, 2016 | 73.02 | 73.72 | 71.50 | 71.67 | 17,375,018 | -3.02(-4.04%) |
Jan 06, 2016 | 72.65 | 74.97 | 72.61 | 74.68 | 16,841,852 | +0.77(+1.05%) |
Jan 05, 2016 | 74.23 | 74.35 | 73.49 | 73.91 | 12,428,384 | +0.93(+1.28%) |
Jan 04, 2016 | 74.29 | 74.46 | 72.23 | 72.98 | 20,010,378 | -2.37(-3.14%) |
Dec 31, 2015 | 76.22 | 75.35 | 75.35 | 75.35 | 8,387,222 | -0.72(-0.95%) |
Dec 30, 2015 | 76.58 | 76.73 | 75.97 | 76.07 | 6,545,850 | -0.89(-1.16%) |
Dec 29, 2015 | 76.14 | 77.10 | 75.63 | 76.96 | 10,267,436 | +1.25(+1.65%) |
Dec 28, 2015 | 76.69 | 76.93 | 75.58 | 75.71 | 7,076,783 | -1.41(-1.83%) |
Dec 24, 2015 | 76.96 | 77.13 | 77.13 | 77.13 | 3,568,182 | +0.33(+0.43%) |
Dec 23, 2015 | 77.13 | 77.13 | 76.46 | 76.80 | 9,772,831 | +0.21(+0.27%) |
Dec 22, 2015 | 76.69 | 77.10 | 76.31 | 76.59 | 9,603,557 | +0.17(+0.22%) |
Dec 21, 2015 | 76.11 | 76.89 | 75.68 | 76.42 | 11,154,882 | +0.77(+1.01%) |
Dec 18, 2015 | 75.71 | 75.94 | 75.15 | 75.65 | 21,176,912 | -0.57(-0.74%) |
Dec 17, 2015 | 77.63 | 78.03 | 76.20 | 76.22 | 10,222,159 | -0.73(-0.95%) |
Dec 16, 2015 | 76.83 | 77.06 | 75.68 | 76.95 | 14,698,752 | +1.02(+1.34%) |
Dec 15, 2015 | 75.76 | 76.69 | 75.53 | 75.93 | 15,766,976 | +1.10(+1.47%) |
Dec 14, 2015 | 74.44 | 75.15 | 73.46 | 74.83 | 13,842,432 | +0.66(+0.89%) |
Dec 11, 2015 | 75.14 | 75.97 | 73.90 | 74.16 | 12,838,955 | -1.92(-2.52%) |
Dec 10, 2015 | 75.96 | 76.41 | 75.30 | 76.08 | 10,322,566 | +0.50(+0.66%) |
Dec 09, 2015 | 76.55 | 77.35 | 75.25 | 75.59 | 10,160,657 | -1.17(-1.53%) |
Dec 08, 2015 | 75.68 | 77.16 | 75.42 | 76.76 | 9,002,551 | +0.46(+0.60%) |
Dec 07, 2015 | 77.19 | 77.16 | 75.81 | 76.30 | 8,032,103 | -0.86(-1.11%) |
Dec 04, 2015 | 75.21 | 77.22 | 75.08 | 77.16 | 11,786,076 | +1.99(+2.65%) |
Dec 03, 2015 | 77.34 | 77.54 | 74.51 | 75.16 | 18,573,068 | -2.27(-2.93%) |
Dec 02, 2015 | 77.85 | 78.27 | 77.33 | 77.43 | 11,921,294 | -1.05(-1.33%) |