Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 64.83 | 65.91 | 64.58 | 64.75 | 2,891,739 | -0.45(-0.69%) |
Feb 26, 2016 | 64.36 | 65.51 | 64.03 | 65.20 | 3,385,347 | +1.22(+1.91%) |
Feb 25, 2016 | 62.29 | 64.00 | 62.28 | 63.98 | 3,325,631 | +1.72(+2.77%) |
Feb 24, 2016 | 60.74 | 62.30 | 60.23 | 62.25 | 2,250,654 | +1.10(+1.81%) |
Feb 23, 2016 | 61.58 | 62.14 | 60.90 | 61.15 | 2,210,843 | -0.98(-1.58%) |
Feb 22, 2016 | 62.00 | 63.12 | 61.38 | 62.13 | 4,130,429 | +0.50(+0.82%) |
Feb 19, 2016 | 61.41 | 63.09 | 61.28 | 61.63 | 4,655,899 | +1.77(+2.95%) |
Feb 18, 2016 | 61.44 | 61.44 | 59.83 | 59.86 | 2,953,964 | -1.31(-2.14%) |
Feb 17, 2016 | 60.17 | 61.23 | 59.88 | 61.17 | 3,662,055 | +1.48(+2.47%) |
Feb 16, 2016 | 59.01 | 60.48 | 58.88 | 59.69 | 3,176,186 | +1.35(+2.32%) |
Feb 12, 2016 | 57.33 | 58.34 | 58.34 | 58.34 | 2,319,838 | +1.63(+2.87%) |
Feb 11, 2016 | 56.90 | 57.72 | 55.74 | 56.72 | 4,500,550 | -1.12(-1.94%) |
Feb 10, 2016 | 58.30 | 58.90 | 57.50 | 57.84 | 3,747,729 | -0.09(-0.15%) |
Feb 09, 2016 | 57.48 | 58.65 | 56.70 | 57.93 | 3,343,602 | -0.44(-0.76%) |
Feb 08, 2016 | 60.06 | 60.39 | 57.41 | 58.37 | 2,836,509 | -2.55(-4.19%) |
Feb 05, 2016 | 62.59 | 62.87 | 60.10 | 60.92 | 3,371,684 | -2.21(-3.50%) |
Feb 04, 2016 | 63.03 | 63.65 | 62.33 | 63.13 | 2,497,534 | +0.05(+0.08%) |
Feb 03, 2016 | 63.01 | 63.42 | 61.24 | 63.08 | 3,758,743 | +0.76(+1.22%) |
Feb 02, 2016 | 63.24 | 63.81 | 61.94 | 62.32 | 3,917,341 | -1.83(-2.85%) |
Feb 01, 2016 | 62.89 | 64.75 | 62.77 | 64.14 | 3,081,732 | +0.73(+1.16%) |
Jan 29, 2016 | 61.86 | 63.99 | 61.86 | 63.41 | 4,434,704 | +2.07(+3.37%) |
Jan 28, 2016 | 60.51 | 62.71 | 60.19 | 61.34 | 4,794,734 | +1.72(+2.89%) |
Jan 27, 2016 | 60.77 | 61.12 | 59.39 | 59.62 | 2,670,215 | -1.10(-1.80%) |
Jan 26, 2016 | 60.12 | 60.88 | 59.58 | 60.72 | 2,031,571 | +0.65(+1.09%) |
Jan 25, 2016 | 61.10 | 61.10 | 59.91 | 60.06 | 2,930,581 | -0.64(-1.05%) |
Jan 22, 2016 | 61.43 | 62.24 | 60.21 | 60.70 | 2,588,014 | +0.53(+0.88%) |
Jan 21, 2016 | 61.79 | 61.87 | 59.69 | 60.17 | 4,455,721 | -1.28(-2.08%) |
Jan 20, 2016 | 59.54 | 62.15 | 59.20 | 61.45 | 5,035,926 | +1.86(+3.13%) |
Jan 19, 2016 | 61.01 | 61.57 | 59.15 | 59.59 | 3,296,627 | -0.44(-0.74%) |
Jan 15, 2016 | 61.17 | 60.03 | 60.03 | 60.03 | 6,910,155 | -3.52(-5.55%) |
Jan 14, 2016 | 61.64 | 64.34 | 60.84 | 63.55 | 5,217,899 | +2.53(+4.15%) |
Jan 13, 2016 | 63.25 | 63.86 | 60.78 | 61.02 | 3,540,082 | -2.08(-3.30%) |
Jan 12, 2016 | 64.06 | 64.44 | 62.12 | 63.10 | 2,841,051 | +0.43(+0.69%) |
Jan 11, 2016 | 62.83 | 63.04 | 61.54 | 62.67 | 3,378,659 | +0.42(+0.67%) |
Jan 08, 2016 | 63.93 | 64.09 | 61.33 | 62.25 | 5,361,799 | -1.09(-1.72%) |
Jan 07, 2016 | 63.69 | 64.94 | 63.12 | 63.34 | 3,905,687 | -1.63(-2.51%) |
Jan 06, 2016 | 67.57 | 68.10 | 64.06 | 64.98 | 5,213,048 | -4.05(-5.87%) |
Jan 05, 2016 | 69.04 | 69.38 | 68.06 | 69.03 | 2,164,443 | +0.37(+0.54%) |
Jan 04, 2016 | 68.69 | 69.08 | 67.86 | 68.66 | 2,987,748 | -1.49(-2.13%) |
Dec 31, 2015 | 70.76 | 70.15 | 70.15 | 70.15 | 1,220,431 | -0.66(-0.94%) |
Dec 30, 2015 | 71.33 | 71.75 | 70.46 | 70.81 | 978,497 | -0.51(-0.72%) |
Dec 29, 2015 | 71.11 | 71.80 | 70.46 | 71.33 | 1,515,422 | +0.64(+0.90%) |
Dec 28, 2015 | 70.81 | 70.81 | 69.72 | 70.69 | 1,228,794 | -0.32(-0.45%) |
Dec 24, 2015 | 70.85 | 71.01 | 71.01 | 71.01 | 485,002 | -0.03(-0.04%) |
Dec 23, 2015 | 71.16 | 71.41 | 70.72 | 71.03 | 1,178,086 | +0.20(+0.29%) |
Dec 22, 2015 | 70.21 | 70.88 | 69.11 | 70.83 | 1,682,634 | +1.27(+1.83%) |
Dec 21, 2015 | 68.86 | 69.61 | 68.15 | 69.56 | 1,841,552 | +1.51(+2.22%) |
Dec 18, 2015 | 68.91 | 69.20 | 67.92 | 68.05 | 3,860,041 | -1.47(-2.11%) |
Dec 17, 2015 | 71.10 | 71.36 | 69.48 | 69.52 | 1,739,756 | -1.37(-1.93%) |
Dec 16, 2015 | 71.09 | 71.39 | 69.14 | 70.88 | 2,068,569 | +0.28(+0.40%) |
Dec 15, 2015 | 69.73 | 71.24 | 69.34 | 70.60 | 2,671,356 | +2.09(+3.06%) |
Dec 14, 2015 | 69.85 | 70.12 | 67.72 | 68.51 | 2,209,750 | -1.17(-1.69%) |
Dec 11, 2015 | 69.82 | 70.37 | 69.37 | 69.68 | 2,464,888 | -1.01(-1.42%) |
Dec 10, 2015 | 69.54 | 71.26 | 68.98 | 70.69 | 2,632,343 | +1.51(+2.18%) |
Dec 09, 2015 | 70.86 | 71.02 | 68.73 | 69.18 | 2,709,166 | -1.84(-2.59%) |
Dec 08, 2015 | 69.82 | 71.27 | 68.32 | 71.02 | 5,098,251 | +2.22(+3.22%) |
Dec 07, 2015 | 68.52 | 69.34 | 67.97 | 68.80 | 2,005,248 | +0.45(+0.66%) |
Dec 04, 2015 | 67.46 | 68.67 | 67.23 | 68.35 | 2,589,862 | +1.09(+1.62%) |
Dec 03, 2015 | 69.85 | 70.15 | 67.00 | 67.26 | 2,629,554 | -1.94(-2.81%) |
Dec 02, 2015 | 69.72 | 70.31 | 69.11 | 69.20 | 2,342,886 | -0.83(-1.18%) |