Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 69.08 | 69.56 | 67.80 | 67.81 | 3,822,574 | -1.62(-2.33%) |
Feb 26, 2016 | 69.54 | 69.77 | 69.08 | 69.43 | 2,092,136 | -0.23(-0.33%) |
Feb 25, 2016 | 69.02 | 69.67 | 68.17 | 69.66 | 2,193,607 | +1.09(+1.58%) |
Feb 24, 2016 | 67.47 | 68.64 | 67.00 | 68.57 | 2,740,329 | +0.89(+1.31%) |
Feb 23, 2016 | 67.03 | 68.11 | 66.68 | 67.68 | 3,262,134 | +1.21(+1.83%) |
Feb 22, 2016 | 66.07 | 66.96 | 65.74 | 66.47 | 2,924,245 | +0.71(+1.08%) |
Feb 19, 2016 | 65.94 | 66.20 | 64.53 | 65.76 | 3,561,730 | -0.55(-0.83%) |
Feb 18, 2016 | 66.29 | 67.12 | 65.29 | 66.30 | 4,659,308 | -1.53(-2.25%) |
Feb 17, 2016 | 67.28 | 68.08 | 67.13 | 67.83 | 2,879,575 | +1.12(+1.68%) |
Feb 16, 2016 | 66.55 | 68.99 | 65.81 | 66.71 | 3,391,118 | +2.36(+3.66%) |
Feb 12, 2016 | 62.84 | 64.35 | 64.35 | 64.35 | 2,422,909 | +1.56(+2.49%) |
Feb 11, 2016 | 62.93 | 63.44 | 62.01 | 62.79 | 2,575,088 | -0.84(-1.32%) |
Feb 10, 2016 | 63.73 | 64.47 | 63.46 | 63.63 | 2,794,484 | +0.14(+0.22%) |
Feb 09, 2016 | 62.89 | 64.12 | 62.27 | 63.49 | 4,295,783 | -0.17(-0.27%) |
Feb 08, 2016 | 65.08 | 65.13 | 62.91 | 63.66 | 4,306,643 | -1.78(-2.72%) |
Feb 05, 2016 | 66.53 | 66.86 | 65.37 | 65.45 | 3,035,891 | -1.10(-1.65%) |
Feb 04, 2016 | 67.90 | 68.62 | 66.15 | 66.54 | 4,128,475 | -2.05(-2.98%) |
Feb 03, 2016 | 69.77 | 69.79 | 67.88 | 68.59 | 3,356,429 | -1.13(-1.62%) |
Feb 02, 2016 | 69.65 | 70.09 | 68.95 | 69.72 | 3,595,137 | -0.01(-0.01%) |
Feb 01, 2016 | 68.37 | 69.86 | 67.63 | 69.73 | 3,653,152 | +1.18(+1.72%) |
Jan 29, 2016 | 67.30 | 68.62 | 67.14 | 68.55 | 3,405,173 | +1.52(+2.26%) |
Jan 28, 2016 | 67.81 | 67.82 | 66.91 | 67.03 | 3,113,030 | -0.58(-0.86%) |
Jan 27, 2016 | 67.15 | 68.29 | 67.11 | 67.62 | 4,103,152 | +0.32(+0.47%) |
Jan 26, 2016 | 66.25 | 67.46 | 66.02 | 67.30 | 3,262,073 | +1.38(+2.09%) |
Jan 25, 2016 | 65.76 | 66.49 | 65.50 | 65.92 | 2,632,493 | +0.29(+0.45%) |
Jan 22, 2016 | 65.19 | 66.20 | 64.93 | 65.63 | 3,200,375 | +0.96(+1.48%) |
Jan 21, 2016 | 64.31 | 65.71 | 64.20 | 64.67 | 3,323,744 | +0.53(+0.83%) |
Jan 20, 2016 | 63.51 | 64.50 | 62.70 | 64.14 | 5,856,717 | -0.10(-0.16%) |
Jan 19, 2016 | 63.51 | 64.66 | 63.09 | 64.24 | 4,507,565 | +1.33(+2.12%) |
Jan 15, 2016 | 61.35 | 62.91 | 62.91 | 62.91 | 4,753,295 | +0.45(+0.72%) |
Jan 14, 2016 | 63.08 | 63.61 | 61.73 | 62.46 | 4,793,230 | -0.08(-0.13%) |
Jan 13, 2016 | 64.68 | 64.68 | 62.42 | 62.54 | 3,833,475 | -2.05(-3.18%) |
Jan 12, 2016 | 63.93 | 64.75 | 63.69 | 64.60 | 3,319,970 | +1.00(+1.57%) |
Jan 11, 2016 | 65.16 | 65.45 | 63.20 | 63.60 | 5,671,462 | -1.66(-2.55%) |
Jan 08, 2016 | 65.77 | 66.10 | 65.15 | 65.26 | 2,903,680 | -0.35(-0.53%) |
Jan 07, 2016 | 66.17 | 66.75 | 65.14 | 65.61 | 3,957,325 | -0.79(-1.20%) |
Jan 06, 2016 | 65.78 | 66.73 | 65.60 | 66.40 | 3,546,930 | -0.11(-0.16%) |
Jan 05, 2016 | 66.21 | 66.82 | 65.83 | 66.51 | 3,751,470 | +0.38(+0.58%) |
Jan 04, 2016 | 64.78 | 66.16 | 64.33 | 66.13 | 3,928,965 | +0.49(+0.75%) |
Dec 31, 2015 | 65.79 | 65.64 | 65.64 | 65.64 | 1,331,680 | -0.21(-0.32%) |
Dec 30, 2015 | 66.35 | 66.67 | 65.85 | 65.85 | 1,324,632 | -0.54(-0.81%) |
Dec 29, 2015 | 66.01 | 66.59 | 65.82 | 66.39 | 1,801,246 | +0.64(+0.97%) |
Dec 28, 2015 | 65.58 | 65.98 | 65.35 | 65.75 | 1,226,776 | -0.21(-0.32%) |
Dec 24, 2015 | 65.92 | 65.96 | 65.96 | 65.96 | 788,036 | +0.09(+0.14%) |
Dec 23, 2015 | 66.17 | 66.48 | 65.70 | 65.87 | 2,229,727 | +0.05(+0.08%) |
Dec 22, 2015 | 65.30 | 66.05 | 65.06 | 65.81 | 1,923,141 | +0.46(+0.70%) |
Dec 21, 2015 | 64.94 | 65.51 | 64.92 | 65.35 | 2,501,151 | +0.22(+0.34%) |
Dec 18, 2015 | 64.78 | 65.36 | 64.01 | 65.14 | 5,237,752 | +0.00(+0.00%) |
Dec 17, 2015 | 65.45 | 65.57 | 64.68 | 65.14 | 3,404,503 | -0.26(-0.40%) |
Dec 16, 2015 | 64.61 | 65.57 | 63.82 | 65.40 | 4,214,962 | +0.79(+1.23%) |
Dec 15, 2015 | 65.10 | 65.74 | 64.56 | 64.61 | 3,669,122 | -0.05(-0.07%) |
Dec 14, 2015 | 64.02 | 65.19 | 63.86 | 64.65 | 3,633,301 | +0.60(+0.94%) |
Dec 11, 2015 | 64.22 | 64.39 | 63.52 | 64.05 | 2,592,583 | -0.72(-1.11%) |
Dec 10, 2015 | 64.84 | 65.12 | 64.52 | 64.77 | 3,656,585 | +0.13(+0.20%) |
Dec 09, 2015 | 64.26 | 65.75 | 64.19 | 64.64 | 5,149,561 | -0.19(-0.29%) |
Dec 08, 2015 | 63.14 | 65.13 | 62.90 | 64.83 | 5,839,772 | +1.47(+2.31%) |
Dec 07, 2015 | 62.61 | 63.62 | 62.09 | 63.37 | 5,305,207 | +0.44(+0.69%) |
Dec 04, 2015 | 62.09 | 62.99 | 60.91 | 62.93 | 6,898,978 | +0.91(+1.47%) |
Dec 03, 2015 | 60.82 | 62.29 | 60.34 | 62.02 | 10,529,480 | +2.52(+4.24%) |
Dec 02, 2015 | 59.91 | 60.13 | 59.28 | 59.50 | 4,227,180 | -0.34(-0.56%) |