Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.88 | 62.88 | 61.69 | 61.71 | 6,685,310 | -1.37(-2.17%) |
Feb 26, 2016 | 64.64 | 64.96 | 62.92 | 63.08 | 5,609,474 | -1.05(-1.63%) |
Feb 25, 2016 | 63.66 | 64.19 | 63.23 | 64.13 | 5,025,206 | +0.62(+0.97%) |
Feb 24, 2016 | 62.85 | 63.66 | 62.26 | 63.51 | 4,242,319 | +0.54(+0.86%) |
Feb 23, 2016 | 62.65 | 63.85 | 62.62 | 62.97 | 5,146,695 | +0.39(+0.63%) |
Feb 22, 2016 | 62.49 | 63.12 | 61.80 | 62.58 | 6,618,110 | +0.34(+0.55%) |
Feb 19, 2016 | 62.30 | 62.63 | 61.88 | 62.23 | 7,759,740 | -0.74(-1.17%) |
Feb 18, 2016 | 62.93 | 63.90 | 62.70 | 62.97 | 6,557,589 | -1.04(-1.62%) |
Feb 17, 2016 | 63.43 | 64.21 | 62.64 | 64.01 | 4,667,016 | +1.16(+1.84%) |
Feb 16, 2016 | 61.67 | 62.93 | 61.65 | 62.85 | 5,613,424 | +1.77(+2.89%) |
Feb 12, 2016 | 61.34 | 61.08 | 61.08 | 61.08 | 7,388,483 | -0.13(-0.21%) |
Feb 11, 2016 | 61.88 | 62.25 | 60.71 | 61.21 | 6,329,975 | -1.41(-2.26%) |
Feb 10, 2016 | 63.19 | 64.17 | 62.55 | 62.63 | 5,539,828 | -0.14(-0.22%) |
Feb 09, 2016 | 62.50 | 63.80 | 61.90 | 62.76 | 6,062,292 | -0.38(-0.61%) |
Feb 08, 2016 | 62.60 | 63.48 | 61.99 | 63.15 | 5,108,997 | -0.11(-0.17%) |
Feb 05, 2016 | 63.12 | 64.54 | 62.60 | 63.26 | 7,416,655 | +0.03(+0.05%) |
Feb 04, 2016 | 64.65 | 65.14 | 62.51 | 63.22 | 7,447,704 | -1.54(-2.38%) |
Feb 03, 2016 | 65.08 | 66.01 | 63.16 | 64.77 | 8,184,598 | -0.18(-0.28%) |
Feb 02, 2016 | 66.10 | 66.65 | 64.77 | 64.94 | 5,644,240 | -1.79(-2.68%) |
Feb 01, 2016 | 66.57 | 67.38 | 65.78 | 66.73 | 4,765,245 | -0.60(-0.88%) |
Jan 29, 2016 | 65.85 | 67.60 | 65.74 | 67.33 | 8,273,966 | +1.95(+2.98%) |
Jan 28, 2016 | 69.68 | 70.05 | 65.15 | 65.38 | 11,899,235 | -4.21(-6.05%) |
Jan 27, 2016 | 69.46 | 70.86 | 68.91 | 69.59 | 5,101,082 | -0.17(-0.24%) |
Jan 26, 2016 | 69.58 | 69.94 | 68.87 | 69.76 | 5,384,812 | +0.21(+0.31%) |
Jan 25, 2016 | 70.22 | 70.82 | 69.47 | 69.55 | 3,093,145 | -0.66(-0.93%) |
Jan 22, 2016 | 70.14 | 70.78 | 69.72 | 70.20 | 4,060,710 | +0.92(+1.33%) |
Jan 21, 2016 | 70.27 | 70.32 | 68.60 | 69.28 | 5,793,204 | -1.04(-1.48%) |
Jan 20, 2016 | 69.67 | 71.05 | 68.44 | 70.32 | 9,812,347 | -0.52(-0.73%) |
Jan 19, 2016 | 70.06 | 72.18 | 69.76 | 70.84 | 10,761,192 | +1.69(+2.45%) |
Jan 15, 2016 | 68.68 | 69.15 | 69.15 | 69.15 | 7,841,389 | -1.11(-1.57%) |
Jan 14, 2016 | 67.48 | 70.42 | 67.14 | 70.25 | 9,696,929 | +2.76(+4.09%) |
Jan 13, 2016 | 68.72 | 68.79 | 67.32 | 67.50 | 5,437,688 | -0.94(-1.37%) |
Jan 12, 2016 | 68.61 | 68.94 | 67.68 | 68.43 | 5,085,784 | +0.11(+0.16%) |
Jan 11, 2016 | 69.20 | 69.73 | 67.10 | 68.32 | 5,744,306 | -0.83(-1.21%) |
Jan 08, 2016 | 69.51 | 70.21 | 68.98 | 69.16 | 6,908,374 | -0.14(-0.20%) |
Jan 07, 2016 | 69.48 | 70.48 | 68.80 | 69.29 | 6,852,277 | -1.85(-2.60%) |
Jan 06, 2016 | 70.38 | 72.25 | 70.22 | 71.14 | 7,786,737 | -0.45(-0.63%) |
Jan 05, 2016 | 70.56 | 72.69 | 70.54 | 71.59 | 8,765,101 | +1.06(+1.50%) |
Jan 04, 2016 | 70.99 | 71.16 | 69.62 | 70.54 | 8,114,869 | -1.18(-1.65%) |
Dec 31, 2015 | 72.96 | 71.72 | 71.72 | 71.72 | 3,734,302 | -1.65(-2.25%) |
Dec 30, 2015 | 73.58 | 74.14 | 73.32 | 73.37 | 2,314,266 | -0.04(-0.06%) |
Dec 29, 2015 | 73.06 | 73.94 | 72.86 | 73.41 | 2,464,501 | +0.65(+0.89%) |
Dec 28, 2015 | 72.84 | 72.94 | 72.26 | 72.77 | 2,387,022 | -0.31(-0.42%) |
Dec 24, 2015 | 73.18 | 73.07 | 73.07 | 73.07 | 1,746,904 | -0.30(-0.41%) |
Dec 23, 2015 | 73.51 | 73.94 | 73.31 | 73.37 | 3,294,346 | +0.25(+0.34%) |
Dec 22, 2015 | 73.43 | 73.60 | 72.58 | 73.12 | 2,873,841 | -0.11(-0.15%) |
Dec 21, 2015 | 72.96 | 73.58 | 72.48 | 73.23 | 4,396,715 | +1.08(+1.50%) |
Dec 18, 2015 | 72.83 | 73.18 | 72.15 | 72.15 | 6,839,279 | -1.23(-1.68%) |
Dec 17, 2015 | 73.84 | 74.23 | 73.37 | 73.39 | 4,615,076 | -0.06(-0.08%) |
Dec 16, 2015 | 73.20 | 73.69 | 71.54 | 73.45 | 3,503,635 | +0.66(+0.90%) |
Dec 15, 2015 | 72.50 | 73.18 | 72.37 | 72.79 | 4,670,720 | +0.72(+0.99%) |
Dec 14, 2015 | 70.95 | 72.10 | 70.62 | 72.08 | 6,119,148 | +1.18(+1.67%) |
Dec 11, 2015 | 71.33 | 71.82 | 70.75 | 70.89 | 4,391,828 | -1.38(-1.91%) |
Dec 10, 2015 | 71.69 | 72.78 | 70.95 | 72.27 | 4,308,475 | +0.89(+1.25%) |
Dec 09, 2015 | 73.22 | 73.47 | 71.13 | 71.38 | 6,437,666 | -2.17(-2.95%) |
Dec 08, 2015 | 72.88 | 74.62 | 72.83 | 73.55 | 5,593,528 | +0.03(+0.03%) |
Dec 07, 2015 | 74.43 | 75.04 | 73.11 | 73.52 | 5,144,781 | -0.20(-0.28%) |
Dec 04, 2015 | 71.05 | 74.29 | 71.01 | 73.73 | 8,209,444 | +3.03(+4.29%) |
Dec 03, 2015 | 72.05 | 72.21 | 70.27 | 70.70 | 4,311,421 | -1.28(-1.77%) |
Dec 02, 2015 | 73.42 | 73.82 | 71.86 | 71.97 | 5,216,631 | -1.65(-2.24%) |