Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 66.74 | 69.64 | 66.66 | 67.90 | 18,224,914 | +1.87(+2.84%) |
Feb 26, 2016 | 67.19 | 67.92 | 65.97 | 66.02 | 12,246,525 | +0.25(+0.38%) |
Feb 25, 2016 | 64.80 | 65.83 | 63.80 | 65.78 | 14,862,907 | -0.56(-0.85%) |
Feb 24, 2016 | 65.29 | 66.79 | 64.34 | 66.34 | 10,919,875 | +0.26(+0.39%) |
Feb 23, 2016 | 67.59 | 67.75 | 65.58 | 66.08 | 13,049,795 | -1.85(-2.72%) |
Feb 22, 2016 | 67.39 | 68.61 | 67.08 | 67.93 | 13,532,957 | +1.54(+2.32%) |
Feb 19, 2016 | 65.91 | 66.85 | 65.21 | 66.39 | 12,500,750 | +0.75(+1.14%) |
Feb 18, 2016 | 66.11 | 67.59 | 65.35 | 65.64 | 14,742,427 | +0.14(+0.21%) |
Feb 17, 2016 | 66.28 | 66.50 | 64.81 | 65.50 | 14,647,373 | +0.09(+0.14%) |
Feb 16, 2016 | 63.57 | 66.00 | 63.19 | 65.41 | 22,016,110 | +5.33(+8.87%) |
Feb 12, 2016 | 60.46 | 60.08 | 60.08 | 60.08 | 13,853,356 | +0.32(+0.53%) |
Feb 11, 2016 | 59.45 | 60.81 | 59.06 | 59.77 | 15,207,596 | -1.19(-1.96%) |
Feb 10, 2016 | 61.08 | 62.25 | 60.06 | 60.96 | 9,116,566 | +0.38(+0.64%) |
Feb 09, 2016 | 59.31 | 61.39 | 58.49 | 60.58 | 12,905,645 | +0.29(+0.47%) |
Feb 08, 2016 | 60.09 | 61.23 | 59.65 | 60.29 | 16,372,303 | -1.52(-2.46%) |
Feb 05, 2016 | 63.85 | 64.00 | 61.36 | 61.81 | 13,015,476 | -2.19(-3.42%) |
Feb 04, 2016 | 63.48 | 64.85 | 62.26 | 64.00 | 23,217,210 | +1.40(+2.24%) |
Feb 03, 2016 | 64.73 | 64.86 | 60.06 | 62.60 | 32,344,380 | -1.63(-2.53%) |
Feb 02, 2016 | 66.16 | 66.84 | 63.80 | 64.23 | 19,404,980 | -1.91(-2.89%) |
Feb 01, 2016 | 65.62 | 66.80 | 64.48 | 66.14 | 16,401,296 | +0.00(+0.00%) |
Jan 29, 2016 | 67.08 | 68.02 | 64.53 | 66.14 | 25,938,740 | +0.11(+0.16%) |
Jan 28, 2016 | 71.59 | 72.18 | 65.79 | 66.03 | 33,572,820 | -2.59(-3.77%) |
Jan 27, 2016 | 69.03 | 70.47 | 67.83 | 68.62 | 18,445,288 | -0.23(-0.33%) |
Jan 26, 2016 | 68.09 | 69.26 | 67.97 | 68.84 | 11,618,422 | +0.05(+0.07%) |
Jan 25, 2016 | 69.86 | 69.86 | 68.10 | 68.80 | 14,965,573 | -0.64(-0.92%) |
Jan 22, 2016 | 71.55 | 72.37 | 68.96 | 69.44 | 16,047,563 | -0.35(-0.49%) |
Jan 21, 2016 | 67.87 | 70.70 | 66.25 | 69.78 | 16,784,990 | +1.98(+2.93%) |
Jan 20, 2016 | 67.12 | 68.20 | 64.47 | 67.80 | 19,708,938 | -1.40(-2.02%) |
Jan 19, 2016 | 70.99 | 71.35 | 68.89 | 69.20 | 17,593,394 | +0.53(+0.78%) |
Jan 15, 2016 | 67.79 | 68.67 | 68.67 | 68.67 | 21,001,066 | -2.62(-3.68%) |
Jan 14, 2016 | 69.36 | 71.76 | 67.36 | 71.29 | 17,955,692 | +1.93(+2.79%) |
Jan 13, 2016 | 71.80 | 72.27 | 69.29 | 69.36 | 12,634,115 | -2.36(-3.29%) |
Jan 12, 2016 | 70.50 | 71.80 | 70.06 | 71.72 | 13,631,621 | +2.72(+3.95%) |
Jan 11, 2016 | 70.34 | 70.78 | 68.10 | 68.99 | 17,182,482 | -0.87(-1.24%) |
Jan 08, 2016 | 73.34 | 73.67 | 69.73 | 69.86 | 21,094,382 | -1.89(-2.64%) |
Jan 07, 2016 | 72.32 | 74.30 | 70.59 | 71.76 | 27,637,124 | -4.55(-5.96%) |
Jan 06, 2016 | 76.10 | 77.44 | 75.95 | 76.30 | 11,720,872 | -1.28(-1.65%) |
Jan 05, 2016 | 76.89 | 77.64 | 76.24 | 77.59 | 14,401,761 | +1.91(+2.53%) |
Jan 04, 2016 | 77.14 | 77.27 | 74.18 | 75.67 | 23,358,438 | -4.52(-5.64%) |
Dec 31, 2015 | 80.40 | 80.19 | 80.19 | 80.19 | 6,835,164 | -0.40(-0.50%) |
Dec 30, 2015 | 81.85 | 82.01 | 80.42 | 80.60 | 7,075,802 | -1.56(-1.90%) |
Dec 29, 2015 | 81.41 | 82.40 | 81.32 | 82.16 | 7,033,916 | +1.11(+1.36%) |
Dec 28, 2015 | 81.46 | 81.65 | 80.44 | 81.05 | 9,443,629 | -1.55(-1.88%) |
Dec 24, 2015 | 83.44 | 82.60 | 82.60 | 82.60 | 3,826,050 | -1.08(-1.29%) |
Dec 23, 2015 | 83.92 | 83.96 | 82.61 | 83.68 | 11,388,140 | -0.04(-0.05%) |
Dec 22, 2015 | 81.79 | 83.96 | 81.79 | 83.71 | 12,945,500 | +1.94(+2.38%) |
Dec 21, 2015 | 82.05 | 82.62 | 81.34 | 81.77 | 8,201,949 | +0.22(+0.27%) |
Dec 18, 2015 | 82.10 | 82.64 | 80.94 | 81.55 | 12,332,304 | -0.90(-1.09%) |
Dec 17, 2015 | 83.87 | 84.19 | 81.75 | 82.45 | 13,173,467 | -1.06(-1.26%) |
Dec 16, 2015 | 82.20 | 83.92 | 81.89 | 83.51 | 16,786,508 | +2.11(+2.59%) |
Dec 15, 2015 | 79.98 | 82.27 | 79.83 | 81.40 | 13,227,888 | +1.89(+2.38%) |
Dec 14, 2015 | 79.09 | 79.69 | 77.94 | 79.50 | 12,230,719 | +0.82(+1.04%) |
Dec 11, 2015 | 81.75 | 81.95 | 78.37 | 78.68 | 21,073,088 | -4.53(-5.44%) |
Dec 10, 2015 | 82.23 | 83.22 | 81.75 | 83.21 | 10,604,784 | +0.90(+1.09%) |
Dec 09, 2015 | 83.25 | 84.07 | 81.87 | 82.31 | 22,204,906 | -0.95(-1.14%) |
Dec 08, 2015 | 81.67 | 83.55 | 81.51 | 83.26 | 14,840,578 | -0.38(-0.45%) |
Dec 07, 2015 | 83.68 | 84.00 | 83.08 | 83.64 | 12,032,766 | -0.09(-0.11%) |
Dec 04, 2015 | 81.48 | 83.87 | 81.33 | 83.72 | 15,764,084 | +2.23(+2.74%) |
Dec 03, 2015 | 83.92 | 83.97 | 81.01 | 81.49 | 23,327,832 | -2.38(-2.84%) |
Dec 02, 2015 | 83.15 | 84.68 | 83.13 | 83.87 | 37,088,616 | +0.99(+1.19%) |