Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.74 | 63.99 | 62.74 | 63.00 | 3,504,082 | -0.21(-0.33%) |
Feb 26, 2016 | 63.56 | 63.84 | 62.54 | 63.21 | 3,324,997 | -0.23(-0.36%) |
Feb 25, 2016 | 62.33 | 63.47 | 62.12 | 63.43 | 4,361,322 | +1.45(+2.34%) |
Feb 24, 2016 | 59.75 | 62.26 | 59.54 | 61.98 | 4,543,269 | +1.65(+2.73%) |
Feb 23, 2016 | 61.79 | 62.10 | 60.28 | 60.33 | 4,911,702 | -1.72(-2.77%) |
Feb 22, 2016 | 58.91 | 62.09 | 58.81 | 62.05 | 6,983,189 | +3.63(+6.21%) |
Feb 19, 2016 | 57.22 | 58.74 | 56.98 | 58.42 | 5,812,770 | +1.20(+2.09%) |
Feb 18, 2016 | 58.42 | 58.77 | 57.11 | 57.23 | 5,223,350 | -1.46(-2.49%) |
Feb 17, 2016 | 59.09 | 59.37 | 57.68 | 58.69 | 5,060,045 | +0.47(+0.81%) |
Feb 16, 2016 | 58.68 | 58.84 | 57.75 | 58.22 | 3,986,153 | +0.11(+0.19%) |
Feb 12, 2016 | 56.93 | 58.11 | 58.11 | 58.11 | 5,359,356 | +1.04(+1.82%) |
Feb 11, 2016 | 56.84 | 57.97 | 56.65 | 57.07 | 6,803,848 | -0.77(-1.34%) |
Feb 10, 2016 | 58.20 | 58.91 | 57.53 | 57.84 | 5,088,656 | +0.72(+1.25%) |
Feb 09, 2016 | 55.18 | 58.05 | 54.74 | 57.13 | 9,184,797 | +1.89(+3.43%) |
Feb 08, 2016 | 53.34 | 55.48 | 51.99 | 55.23 | 8,385,243 | +0.80(+1.48%) |
Feb 05, 2016 | 57.25 | 57.37 | 53.81 | 54.43 | 7,869,182 | -3.17(-5.50%) |
Feb 04, 2016 | 58.29 | 58.71 | 56.41 | 57.60 | 8,857,481 | -0.86(-1.48%) |
Feb 03, 2016 | 60.58 | 60.73 | 57.60 | 58.46 | 9,604,703 | -1.03(-1.73%) |
Feb 02, 2016 | 62.64 | 62.76 | 58.97 | 59.49 | 7,969,252 | -3.47(-5.51%) |
Feb 01, 2016 | 62.93 | 64.17 | 62.09 | 62.96 | 6,871,808 | -0.34(-0.53%) |
Jan 29, 2016 | 66.14 | 66.18 | 61.59 | 63.30 | 18,270,934 | -5.14(-7.52%) |
Jan 28, 2016 | 69.34 | 69.66 | 67.40 | 68.45 | 6,077,708 | +0.29(+0.43%) |
Jan 27, 2016 | 69.52 | 69.98 | 67.93 | 68.15 | 4,372,628 | -1.31(-1.89%) |
Jan 26, 2016 | 68.55 | 70.11 | 68.27 | 69.47 | 5,651,336 | +0.89(+1.30%) |
Jan 25, 2016 | 67.95 | 69.13 | 67.44 | 68.57 | 5,528,951 | +0.55(+0.81%) |
Jan 22, 2016 | 66.69 | 68.06 | 66.00 | 68.02 | 4,047,498 | +2.29(+3.48%) |
Jan 21, 2016 | 65.90 | 66.26 | 64.52 | 65.74 | 3,971,013 | +0.18(+0.27%) |
Jan 20, 2016 | 64.92 | 66.39 | 63.79 | 65.56 | 4,755,824 | -0.51(-0.77%) |
Jan 19, 2016 | 65.55 | 66.93 | 65.14 | 66.07 | 5,139,171 | +1.28(+1.98%) |
Jan 15, 2016 | 63.10 | 64.79 | 64.79 | 64.79 | 8,749,268 | +1.55(+2.45%) |
Jan 14, 2016 | 62.08 | 63.71 | 60.32 | 63.24 | 4,533,481 | +1.08(+1.74%) |
Jan 13, 2016 | 64.98 | 65.31 | 61.96 | 62.16 | 4,035,049 | -2.20(-3.41%) |
Jan 12, 2016 | 63.41 | 64.82 | 63.41 | 64.36 | 3,537,096 | +1.38(+2.20%) |
Jan 11, 2016 | 62.17 | 63.56 | 62.03 | 62.97 | 3,815,760 | +1.06(+1.71%) |
Jan 08, 2016 | 61.99 | 63.76 | 61.74 | 61.91 | 3,986,555 | +0.66(+1.07%) |
Jan 07, 2016 | 61.12 | 63.46 | 60.36 | 61.26 | 4,454,888 | -1.20(-1.92%) |
Jan 06, 2016 | 62.38 | 63.05 | 61.35 | 62.45 | 3,836,411 | -1.24(-1.94%) |
Jan 05, 2016 | 64.83 | 65.53 | 63.59 | 63.69 | 3,363,870 | -1.14(-1.75%) |
Jan 04, 2016 | 65.89 | 66.27 | 63.85 | 64.83 | 4,132,593 | -2.57(-3.81%) |
Dec 31, 2015 | 68.10 | 67.40 | 67.40 | 67.40 | 1,166,473 | -0.91(-1.34%) |
Dec 30, 2015 | 68.54 | 69.00 | 68.20 | 68.31 | 1,458,932 | -0.20(-0.29%) |
Dec 29, 2015 | 68.16 | 68.89 | 67.87 | 68.50 | 1,496,190 | +0.65(+0.95%) |
Dec 28, 2015 | 67.27 | 67.88 | 66.74 | 67.86 | 1,171,833 | +0.24(+0.35%) |
Dec 24, 2015 | 67.37 | 67.62 | 67.62 | 67.62 | 1,039,936 | +0.30(+0.45%) |
Dec 23, 2015 | 68.16 | 68.43 | 66.49 | 67.32 | 2,472,305 | -0.42(-0.62%) |
Dec 22, 2015 | 67.96 | 68.11 | 67.00 | 67.74 | 1,683,228 | +0.35(+0.52%) |
Dec 21, 2015 | 68.10 | 68.54 | 66.10 | 67.39 | 2,929,509 | -0.26(-0.39%) |
Dec 18, 2015 | 69.27 | 69.75 | 67.61 | 67.65 | 5,038,871 | -2.10(-3.01%) |
Dec 17, 2015 | 70.82 | 71.32 | 69.73 | 69.75 | 3,097,333 | -0.90(-1.28%) |
Dec 16, 2015 | 71.66 | 72.06 | 67.99 | 70.65 | 4,923,649 | -0.28(-0.40%) |
Dec 15, 2015 | 69.16 | 72.17 | 68.50 | 70.94 | 6,886,655 | +2.62(+3.83%) |
Dec 14, 2015 | 66.05 | 68.59 | 66.05 | 68.32 | 4,733,426 | +2.44(+3.71%) |
Dec 11, 2015 | 66.19 | 68.31 | 65.42 | 65.88 | 6,177,292 | +0.78(+1.21%) |
Dec 10, 2015 | 66.21 | 66.58 | 64.81 | 65.09 | 3,462,943 | -0.71(-1.07%) |
Dec 09, 2015 | 69.39 | 69.62 | 65.35 | 65.80 | 8,469,725 | -3.82(-5.49%) |
Dec 08, 2015 | 69.04 | 69.80 | 68.60 | 69.62 | 4,533,459 | +0.20(+0.28%) |
Dec 07, 2015 | 69.38 | 70.55 | 68.99 | 69.43 | 3,726,620 | +0.40(+0.58%) |
Dec 04, 2015 | 67.06 | 69.31 | 67.06 | 69.02 | 3,973,611 | +3.10(+4.70%) |
Dec 03, 2015 | 68.20 | 69.09 | 65.64 | 65.92 | 3,937,928 | -2.08(-3.06%) |
Dec 02, 2015 | 67.68 | 68.21 | 67.27 | 68.00 | 5,050,768 | +0.70(+1.03%) |