Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 63.93 | 64.17 | 63.12 | 63.12 | 2,299,582 | -1.03(-1.60%) |
Feb 26, 2016 | 64.12 | 64.56 | 64.03 | 64.14 | 1,585,776 | +0.28(+0.44%) |
Feb 25, 2016 | 63.53 | 63.97 | 63.05 | 63.87 | 1,703,027 | +0.41(+0.65%) |
Feb 24, 2016 | 62.07 | 63.66 | 61.98 | 63.46 | 2,430,279 | +0.73(+1.16%) |
Feb 23, 2016 | 62.74 | 63.14 | 61.96 | 62.73 | 2,943,153 | -0.20(-0.32%) |
Feb 22, 2016 | 62.44 | 63.35 | 62.44 | 62.93 | 1,661,340 | +0.49(+0.78%) |
Feb 19, 2016 | 62.61 | 62.64 | 62.05 | 62.44 | 3,167,219 | -0.13(-0.21%) |
Feb 18, 2016 | 62.68 | 63.20 | 62.36 | 62.58 | 2,331,259 | +0.02(+0.02%) |
Feb 17, 2016 | 61.62 | 62.90 | 61.42 | 62.56 | 2,222,193 | +0.93(+1.52%) |
Feb 16, 2016 | 61.46 | 62.07 | 60.92 | 61.62 | 3,083,451 | +0.71(+1.17%) |
Feb 12, 2016 | 59.95 | 60.91 | 60.91 | 60.91 | 2,806,748 | +1.34(+2.24%) |
Feb 11, 2016 | 59.25 | 60.44 | 58.89 | 59.58 | 3,607,484 | -0.85(-1.41%) |
Feb 10, 2016 | 59.36 | 61.05 | 58.87 | 60.43 | 2,831,915 | +1.21(+2.05%) |
Feb 09, 2016 | 58.24 | 59.74 | 58.22 | 59.21 | 3,435,185 | +0.38(+0.64%) |
Feb 08, 2016 | 58.68 | 59.18 | 57.73 | 58.84 | 3,271,736 | -0.35(-0.59%) |
Feb 05, 2016 | 58.91 | 59.76 | 58.64 | 59.18 | 3,778,223 | +0.01(+0.01%) |
Feb 04, 2016 | 59.40 | 60.83 | 58.60 | 59.18 | 3,296,344 | -0.56(-0.94%) |
Feb 03, 2016 | 60.59 | 60.71 | 58.50 | 59.74 | 3,012,449 | -0.31(-0.51%) |
Feb 02, 2016 | 61.39 | 61.76 | 59.78 | 60.05 | 3,648,425 | -1.60(-2.59%) |
Feb 01, 2016 | 59.10 | 62.38 | 58.89 | 61.65 | 5,430,905 | -1.21(-1.93%) |
Jan 29, 2016 | 61.59 | 62.90 | 60.95 | 62.86 | 4,814,037 | +1.83(+3.00%) |
Jan 28, 2016 | 63.59 | 63.59 | 60.69 | 61.03 | 4,569,701 | -2.12(-3.36%) |
Jan 27, 2016 | 63.84 | 64.53 | 62.85 | 63.15 | 2,488,775 | -0.74(-1.16%) |
Jan 26, 2016 | 62.96 | 64.00 | 62.40 | 63.90 | 2,450,906 | +1.17(+1.86%) |
Jan 25, 2016 | 63.14 | 63.57 | 62.58 | 62.73 | 2,735,529 | -0.30(-0.48%) |
Jan 22, 2016 | 62.88 | 63.29 | 62.58 | 63.03 | 1,992,649 | +1.17(+1.89%) |
Jan 21, 2016 | 62.05 | 62.98 | 61.33 | 61.86 | 2,797,753 | -0.15(-0.25%) |
Jan 20, 2016 | 62.05 | 62.59 | 60.10 | 62.02 | 3,913,036 | -1.00(-1.59%) |
Jan 19, 2016 | 63.50 | 63.56 | 62.09 | 63.02 | 3,315,304 | +0.26(+0.42%) |
Jan 15, 2016 | 61.80 | 62.76 | 62.76 | 62.76 | 4,976,759 | -0.42(-0.66%) |
Jan 14, 2016 | 60.49 | 63.38 | 60.38 | 63.18 | 4,714,404 | +2.79(+4.62%) |
Jan 13, 2016 | 61.79 | 62.23 | 60.09 | 60.39 | 3,733,498 | -1.33(-2.15%) |
Jan 12, 2016 | 62.78 | 63.02 | 61.05 | 61.72 | 4,824,903 | +0.48(+0.78%) |
Jan 11, 2016 | 63.59 | 64.39 | 60.44 | 61.24 | 7,610,659 | -3.55(-5.47%) |
Jan 08, 2016 | 65.94 | 66.25 | 64.56 | 64.78 | 2,300,660 | -0.88(-1.34%) |
Jan 07, 2016 | 66.41 | 67.02 | 65.43 | 65.67 | 3,239,425 | -1.73(-2.57%) |
Jan 06, 2016 | 67.94 | 68.43 | 67.03 | 67.40 | 3,009,481 | -1.89(-2.72%) |
Jan 05, 2016 | 68.28 | 69.50 | 68.13 | 69.28 | 3,063,585 | +1.34(+1.97%) |
Jan 04, 2016 | 67.77 | 68.04 | 67.36 | 67.94 | 2,168,819 | -1.02(-1.48%) |
Dec 31, 2015 | 69.08 | 68.96 | 68.96 | 68.96 | 1,371,984 | -0.98(-1.40%) |
Dec 30, 2015 | 69.89 | 70.15 | 69.67 | 69.94 | 1,321,899 | +0.06(+0.08%) |
Dec 29, 2015 | 69.77 | 70.17 | 69.72 | 69.89 | 1,551,852 | +0.28(+0.40%) |
Dec 28, 2015 | 68.80 | 69.85 | 68.65 | 69.61 | 1,991,759 | +0.60(+0.87%) |
Dec 24, 2015 | 68.83 | 69.01 | 69.01 | 69.01 | 590,062 | +0.05(+0.07%) |
Dec 23, 2015 | 68.71 | 69.19 | 68.52 | 68.96 | 1,752,439 | +0.60(+0.88%) |
Dec 22, 2015 | 68.08 | 68.52 | 67.35 | 68.36 | 1,445,616 | +0.63(+0.93%) |
Dec 21, 2015 | 67.16 | 67.76 | 66.73 | 67.73 | 1,703,518 | +1.11(+1.66%) |
Dec 18, 2015 | 67.34 | 67.64 | 66.62 | 66.62 | 3,434,216 | -1.04(-1.53%) |
Dec 17, 2015 | 68.45 | 68.89 | 67.65 | 67.66 | 2,141,860 | -0.20(-0.29%) |
Dec 16, 2015 | 67.29 | 67.93 | 66.72 | 67.86 | 1,880,583 | +1.18(+1.78%) |
Dec 15, 2015 | 66.93 | 67.76 | 66.51 | 66.68 | 2,567,298 | +0.12(+0.18%) |
Dec 14, 2015 | 66.20 | 66.59 | 65.65 | 66.55 | 2,583,740 | +0.48(+0.72%) |
Dec 11, 2015 | 66.26 | 66.90 | 66.07 | 66.08 | 3,286,271 | -0.95(-1.42%) |
Dec 10, 2015 | 67.43 | 67.73 | 66.82 | 67.03 | 2,416,644 | -0.28(-0.42%) |
Dec 09, 2015 | 67.66 | 68.34 | 66.85 | 67.32 | 2,062,681 | -0.80(-1.17%) |
Dec 08, 2015 | 67.76 | 68.30 | 67.45 | 68.12 | 1,791,769 | -0.15(-0.21%) |
Dec 07, 2015 | 67.92 | 68.35 | 67.75 | 68.26 | 2,289,438 | +0.23(+0.34%) |
Dec 04, 2015 | 66.74 | 68.12 | 66.72 | 68.03 | 2,066,412 | +1.65(+2.48%) |
Dec 03, 2015 | 67.28 | 67.39 | 65.88 | 66.39 | 3,131,480 | -0.76(-1.13%) |
Dec 02, 2015 | 68.15 | 68.37 | 66.82 | 67.15 | 2,649,058 | -1.25(-1.82%) |