Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 69.89 | 70.42 | 68.26 | 68.39 | 5,212,498 | -1.38(-1.97%) |
Feb 26, 2016 | 70.17 | 70.48 | 69.57 | 69.77 | 872,374 | -0.40(-0.57%) |
Feb 25, 2016 | 69.77 | 70.44 | 69.71 | 70.17 | 702,857 | +0.81(+1.17%) |
Feb 24, 2016 | 69.50 | 69.50 | 68.16 | 69.36 | 1,554,027 | -0.62(-0.89%) |
Feb 23, 2016 | 70.28 | 71.34 | 69.69 | 69.98 | 1,159,804 | -0.71(-1.01%) |
Feb 22, 2016 | 69.88 | 71.08 | 69.88 | 70.70 | 607,613 | +1.04(+1.50%) |
Feb 19, 2016 | 69.01 | 70.11 | 67.95 | 69.66 | 819,264 | +0.14(+0.21%) |
Feb 18, 2016 | 67.88 | 69.72 | 67.28 | 69.51 | 1,063,250 | +1.95(+2.88%) |
Feb 17, 2016 | 67.30 | 68.33 | 66.47 | 67.56 | 823,454 | +0.40(+0.60%) |
Feb 16, 2016 | 65.66 | 67.39 | 65.01 | 67.16 | 1,072,754 | +2.15(+3.31%) |
Feb 12, 2016 | 65.11 | 65.01 | 65.01 | 65.01 | 991,282 | +0.47(+0.73%) |
Feb 11, 2016 | 64.67 | 65.30 | 63.82 | 64.54 | 773,677 | -1.03(-1.57%) |
Feb 10, 2016 | 65.02 | 66.22 | 64.56 | 65.56 | 1,183,304 | +0.79(+1.22%) |
Feb 09, 2016 | 63.72 | 65.51 | 63.62 | 64.77 | 829,635 | +0.41(+0.64%) |
Feb 08, 2016 | 64.95 | 65.40 | 63.05 | 64.36 | 872,441 | -0.70(-1.08%) |
Feb 05, 2016 | 66.39 | 67.54 | 64.83 | 65.06 | 1,286,284 | -1.57(-2.36%) |
Feb 04, 2016 | 68.80 | 70.22 | 65.48 | 66.64 | 2,177,050 | -3.68(-5.23%) |
Feb 03, 2016 | 70.58 | 71.62 | 69.22 | 70.32 | 1,224,112 | +0.05(+0.06%) |
Feb 02, 2016 | 71.24 | 71.70 | 70.10 | 70.27 | 1,003,084 | -1.09(-1.53%) |
Feb 01, 2016 | 70.87 | 71.82 | 70.60 | 71.37 | 939,098 | +0.02(+0.03%) |
Jan 29, 2016 | 70.61 | 71.46 | 70.61 | 71.34 | 1,237,548 | +1.44(+2.06%) |
Jan 28, 2016 | 70.43 | 71.05 | 69.32 | 69.91 | 648,493 | -0.33(-0.47%) |
Jan 27, 2016 | 71.99 | 71.99 | 69.71 | 70.23 | 911,553 | -1.86(-2.57%) |
Jan 26, 2016 | 70.60 | 72.14 | 70.35 | 72.09 | 933,579 | +1.73(+2.45%) |
Jan 25, 2016 | 69.57 | 70.67 | 69.12 | 70.36 | 894,435 | +0.80(+1.15%) |
Jan 22, 2016 | 68.68 | 69.92 | 67.66 | 69.56 | 892,707 | +1.63(+2.40%) |
Jan 21, 2016 | 68.40 | 69.02 | 67.53 | 67.94 | 855,277 | -0.02(-0.03%) |
Jan 20, 2016 | 68.71 | 69.08 | 66.68 | 67.96 | 1,309,480 | -1.30(-1.88%) |
Jan 19, 2016 | 69.04 | 69.91 | 68.45 | 69.26 | 724,459 | +0.56(+0.81%) |
Jan 15, 2016 | 66.96 | 68.70 | 68.70 | 68.70 | 1,273,622 | +0.73(+1.07%) |
Jan 14, 2016 | 67.88 | 68.59 | 67.39 | 67.97 | 1,042,375 | +0.07(+0.10%) |
Jan 13, 2016 | 68.23 | 69.21 | 67.55 | 67.91 | 716,684 | -0.13(-0.19%) |
Jan 12, 2016 | 68.49 | 68.49 | 67.46 | 68.04 | 652,106 | -0.20(-0.30%) |
Jan 11, 2016 | 68.16 | 69.23 | 67.48 | 68.24 | 927,539 | +0.23(+0.33%) |
Jan 08, 2016 | 68.67 | 69.08 | 67.89 | 68.01 | 763,553 | -0.44(-0.65%) |
Jan 07, 2016 | 67.54 | 68.95 | 67.18 | 68.46 | 926,300 | +0.12(+0.18%) |
Jan 06, 2016 | 68.13 | 68.84 | 67.83 | 68.34 | 613,143 | -0.35(-0.52%) |
Jan 05, 2016 | 67.84 | 68.82 | 67.61 | 68.69 | 684,069 | +0.85(+1.26%) |
Jan 04, 2016 | 68.13 | 68.28 | 67.20 | 67.84 | 749,222 | -0.59(-0.86%) |
Dec 31, 2015 | 69.38 | 68.43 | 68.43 | 68.43 | 669,256 | -0.75(-1.09%) |
Dec 30, 2015 | 69.72 | 69.93 | 69.14 | 69.18 | 460,816 | -0.44(-0.64%) |
Dec 29, 2015 | 69.21 | 69.90 | 69.01 | 69.63 | 428,476 | +0.55(+0.80%) |
Dec 28, 2015 | 68.62 | 69.09 | 68.30 | 69.08 | 399,997 | +0.44(+0.65%) |
Dec 24, 2015 | 68.44 | 68.63 | 68.63 | 68.63 | 233,569 | +0.16(+0.23%) |
Dec 23, 2015 | 68.47 | 68.68 | 67.82 | 68.47 | 380,236 | +0.23(+0.34%) |
Dec 22, 2015 | 68.53 | 68.86 | 68.16 | 68.24 | 434,558 | +0.32(+0.47%) |
Dec 21, 2015 | 68.37 | 68.45 | 67.28 | 67.92 | 622,054 | +0.21(+0.31%) |
Dec 18, 2015 | 67.86 | 68.27 | 67.34 | 67.71 | 971,098 | -0.37(-0.54%) |
Dec 17, 2015 | 68.97 | 69.46 | 67.93 | 68.08 | 687,749 | -0.75(-1.09%) |
Dec 16, 2015 | 67.36 | 69.05 | 66.36 | 68.83 | 516,578 | +0.99(+1.45%) |
Dec 15, 2015 | 67.95 | 68.32 | 67.41 | 67.85 | 677,796 | +0.38(+0.56%) |
Dec 14, 2015 | 66.26 | 67.51 | 66.05 | 67.47 | 713,215 | +0.84(+1.27%) |
Dec 11, 2015 | 65.74 | 67.00 | 65.65 | 66.63 | 1,158,721 | +0.47(+0.71%) |
Dec 10, 2015 | 66.14 | 66.61 | 65.71 | 66.16 | 615,608 | +0.14(+0.21%) |
Dec 09, 2015 | 66.13 | 66.61 | 65.26 | 66.02 | 379,903 | -0.44(-0.66%) |
Dec 08, 2015 | 66.50 | 67.05 | 66.06 | 66.46 | 416,999 | -0.17(-0.25%) |
Dec 07, 2015 | 67.03 | 67.12 | 66.33 | 66.63 | 374,340 | -0.40(-0.60%) |
Dec 04, 2015 | 65.44 | 67.17 | 65.44 | 67.03 | 317,493 | +1.62(+2.48%) |
Dec 03, 2015 | 66.51 | 66.84 | 65.35 | 65.41 | 550,994 | -1.33(-1.99%) |
Dec 02, 2015 | 67.54 | 68.02 | 66.54 | 66.73 | 403,309 | -0.99(-1.47%) |