Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 68.66 | 69.63 | 68.21 | 68.21 | 8,262,806 | -0.32(-0.47%) |
Feb 26, 2016 | 69.48 | 69.64 | 68.50 | 68.53 | 7,125,296 | -0.51(-0.74%) |
Feb 25, 2016 | 67.81 | 69.11 | 67.78 | 69.04 | 7,259,477 | +1.34(+1.98%) |
Feb 24, 2016 | 67.14 | 68.03 | 66.32 | 67.70 | 8,201,693 | -0.28(-0.42%) |
Feb 23, 2016 | 68.74 | 68.90 | 67.84 | 67.99 | 6,555,340 | -0.86(-1.25%) |
Feb 22, 2016 | 68.11 | 68.97 | 67.94 | 68.84 | 7,939,574 | +1.44(+2.14%) |
Feb 19, 2016 | 66.93 | 67.58 | 66.24 | 67.40 | 8,225,597 | +0.27(+0.41%) |
Feb 18, 2016 | 67.74 | 68.08 | 66.92 | 67.13 | 7,362,801 | -0.74(-1.10%) |
Feb 17, 2016 | 67.59 | 67.96 | 67.19 | 67.87 | 8,985,658 | +1.01(+1.51%) |
Feb 16, 2016 | 67.16 | 67.48 | 66.20 | 66.86 | 9,333,405 | +0.64(+0.97%) |
Feb 12, 2016 | 65.30 | 66.23 | 66.23 | 66.23 | 9,261,885 | +1.83(+2.85%) |
Feb 11, 2016 | 63.75 | 64.96 | 63.41 | 64.39 | 14,845,779 | -1.58(-2.39%) |
Feb 10, 2016 | 65.02 | 66.80 | 64.96 | 65.97 | 12,088,139 | +1.71(+2.66%) |
Feb 09, 2016 | 62.44 | 65.34 | 62.18 | 64.26 | 15,825,096 | +0.53(+0.83%) |
Feb 08, 2016 | 65.78 | 65.87 | 62.35 | 63.73 | 32,471,450 | -3.55(-5.27%) |
Feb 05, 2016 | 69.18 | 69.23 | 66.35 | 67.28 | 13,758,935 | -2.01(-2.90%) |
Feb 04, 2016 | 69.69 | 70.18 | 68.42 | 69.29 | 15,669,031 | -0.66(-0.94%) |
Feb 03, 2016 | 69.37 | 70.18 | 68.12 | 69.95 | 10,571,100 | +0.92(+1.34%) |
Feb 02, 2016 | 69.12 | 69.79 | 68.77 | 69.03 | 10,178,362 | -0.92(-1.32%) |
Feb 01, 2016 | 69.67 | 70.33 | 68.89 | 69.95 | 13,297,266 | -0.10(-0.15%) |
Jan 29, 2016 | 66.23 | 70.06 | 64.66 | 70.05 | 42,988,372 | +4.85(+7.44%) |
Jan 28, 2016 | 67.17 | 67.57 | 65.20 | 65.20 | 16,246,165 | -1.49(-2.23%) |
Jan 27, 2016 | 67.69 | 68.16 | 66.38 | 66.69 | 9,587,333 | -0.91(-1.35%) |
Jan 26, 2016 | 67.88 | 67.97 | 67.29 | 67.60 | 7,974,994 | +0.13(+0.20%) |
Jan 25, 2016 | 68.43 | 68.57 | 67.33 | 67.47 | 9,704,133 | -0.90(-1.32%) |
Jan 22, 2016 | 68.34 | 68.82 | 67.83 | 68.37 | 9,200,592 | +1.07(+1.59%) |
Jan 21, 2016 | 66.51 | 68.02 | 65.92 | 67.30 | 12,685,530 | +0.83(+1.25%) |
Jan 20, 2016 | 65.79 | 67.16 | 64.93 | 66.47 | 17,635,610 | -0.67(-0.99%) |
Jan 19, 2016 | 68.60 | 68.67 | 66.45 | 67.14 | 17,022,600 | -0.41(-0.61%) |
Jan 15, 2016 | 67.65 | 67.55 | 67.55 | 67.55 | 19,640,380 | -1.85(-2.67%) |
Jan 14, 2016 | 68.79 | 70.08 | 68.33 | 69.40 | 11,086,107 | +0.66(+0.96%) |
Jan 13, 2016 | 70.79 | 70.90 | 68.64 | 68.75 | 13,458,775 | -1.56(-2.22%) |
Jan 12, 2016 | 70.08 | 70.53 | 69.61 | 70.31 | 10,885,072 | +0.79(+1.14%) |
Jan 11, 2016 | 68.76 | 69.67 | 68.33 | 69.52 | 13,895,577 | +0.98(+1.43%) |
Jan 08, 2016 | 69.65 | 70.03 | 68.42 | 68.54 | 10,609,513 | -0.86(-1.23%) |
Jan 07, 2016 | 69.37 | 70.62 | 68.98 | 69.39 | 13,256,651 | -1.39(-1.97%) |
Jan 06, 2016 | 70.53 | 71.33 | 70.39 | 70.79 | 17,110,990 | -0.94(-1.31%) |
Jan 05, 2016 | 71.71 | 71.95 | 71.04 | 71.73 | 9,540,958 | +0.54(+0.75%) |
Jan 04, 2016 | 71.53 | 71.83 | 70.54 | 71.19 | 14,329,501 | -1.74(-2.39%) |
Dec 31, 2015 | 73.58 | 72.93 | 72.93 | 72.93 | 6,952,421 | -0.75(-1.02%) |
Dec 30, 2015 | 74.36 | 74.47 | 73.59 | 73.68 | 4,498,392 | -0.81(-1.09%) |
Dec 29, 2015 | 74.29 | 74.66 | 74.20 | 74.49 | 4,920,108 | +0.64(+0.87%) |
Dec 28, 2015 | 73.39 | 73.97 | 73.18 | 73.85 | 3,913,388 | +0.25(+0.35%) |
Dec 24, 2015 | 73.68 | 73.60 | 73.60 | 73.60 | 2,327,433 | -0.28(-0.38%) |
Dec 23, 2015 | 73.43 | 73.98 | 72.94 | 73.88 | 6,737,103 | +1.11(+1.52%) |
Dec 22, 2015 | 72.82 | 72.87 | 72.09 | 72.77 | 6,059,578 | +0.20(+0.27%) |
Dec 21, 2015 | 72.32 | 72.75 | 71.85 | 72.57 | 8,976,825 | +0.80(+1.11%) |
Dec 18, 2015 | 73.39 | 73.53 | 71.74 | 71.77 | 17,301,750 | -2.23(-3.01%) |
Dec 17, 2015 | 75.22 | 75.50 | 73.95 | 74.00 | 8,031,564 | -1.10(-1.47%) |
Dec 16, 2015 | 74.72 | 75.22 | 73.50 | 75.10 | 11,158,930 | +1.17(+1.58%) |
Dec 15, 2015 | 73.70 | 74.72 | 73.55 | 73.94 | 12,072,607 | +1.65(+2.28%) |
Dec 14, 2015 | 71.66 | 72.58 | 71.08 | 72.29 | 11,015,624 | +0.71(+1.00%) |
Dec 11, 2015 | 72.55 | 72.55 | 71.02 | 71.58 | 16,615,505 | -1.89(-2.57%) |
Dec 10, 2015 | 73.27 | 74.40 | 73.00 | 73.47 | 9,269,118 | +0.23(+0.31%) |
Dec 09, 2015 | 74.13 | 75.00 | 72.79 | 73.24 | 16,328,316 | -1.12(-1.50%) |
Dec 08, 2015 | 74.28 | 74.92 | 73.72 | 74.36 | 12,062,475 | -0.45(-0.60%) |
Dec 07, 2015 | 75.36 | 75.70 | 74.36 | 74.81 | 16,229,037 | -0.80(-1.06%) |
Dec 04, 2015 | 73.90 | 75.61 | 73.78 | 75.61 | 10,574,438 | +1.98(+2.70%) |
Dec 03, 2015 | 74.63 | 75.02 | 73.43 | 73.63 | 9,239,448 | -0.71(-0.95%) |
Dec 02, 2015 | 75.07 | 75.38 | 74.27 | 74.33 | 7,736,491 | -0.82(-1.09%) |