Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 67.33 | 68.27 | 67.17 | 67.52 | 413,667 | +0.04(+0.06%) |
Feb 26, 2016 | 67.31 | 67.83 | 66.69 | 67.48 | 383,153 | +0.16(+0.24%) |
Feb 25, 2016 | 63.41 | 67.39 | 63.14 | 67.32 | 679,697 | +4.23(+6.70%) |
Feb 24, 2016 | 62.97 | 63.60 | 62.27 | 63.09 | 329,989 | -0.72(-1.12%) |
Feb 23, 2016 | 63.45 | 64.25 | 63.45 | 63.81 | 269,050 | +0.01(+0.02%) |
Feb 22, 2016 | 63.48 | 64.42 | 63.42 | 63.80 | 352,176 | +0.82(+1.31%) |
Feb 19, 2016 | 62.87 | 63.60 | 62.62 | 62.97 | 475,482 | -0.02(-0.03%) |
Feb 18, 2016 | 62.77 | 63.57 | 62.52 | 62.99 | 289,986 | +0.44(+0.70%) |
Feb 17, 2016 | 62.32 | 63.10 | 62.24 | 62.55 | 314,109 | +0.74(+1.19%) |
Feb 16, 2016 | 61.35 | 61.93 | 59.85 | 61.82 | 517,319 | +0.89(+1.46%) |
Feb 12, 2016 | 61.21 | 60.93 | 60.93 | 60.93 | 637,447 | -0.02(-0.03%) |
Feb 11, 2016 | 61.42 | 61.90 | 60.12 | 60.95 | 380,792 | -1.46(-2.34%) |
Feb 10, 2016 | 62.32 | 63.33 | 61.71 | 62.41 | 262,327 | +0.38(+0.62%) |
Feb 09, 2016 | 61.61 | 62.73 | 60.88 | 62.03 | 252,179 | -0.33(-0.54%) |
Feb 08, 2016 | 62.20 | 62.81 | 61.33 | 62.36 | 367,085 | -0.60(-0.96%) |
Feb 05, 2016 | 64.76 | 65.06 | 62.86 | 62.96 | 465,060 | -1.80(-2.78%) |
Feb 04, 2016 | 63.87 | 65.77 | 63.61 | 64.76 | 341,733 | +0.74(+1.15%) |
Feb 03, 2016 | 63.81 | 64.28 | 62.69 | 64.03 | 214,617 | +0.52(+0.81%) |
Feb 02, 2016 | 65.24 | 65.30 | 63.41 | 63.51 | 258,870 | -2.58(-3.91%) |
Feb 01, 2016 | 65.73 | 66.60 | 65.30 | 66.09 | 599,135 | +0.10(+0.15%) |
Jan 29, 2016 | 66.09 | 66.92 | 65.63 | 66.00 | 7,157,199 | -0.22(-0.33%) |
Jan 28, 2016 | 65.26 | 66.53 | 65.09 | 66.22 | 370,669 | +1.19(+1.82%) |
Jan 27, 2016 | 65.90 | 66.63 | 64.83 | 65.03 | 429,138 | -1.32(-1.99%) |
Jan 26, 2016 | 64.92 | 66.68 | 64.57 | 66.35 | 293,689 | +1.62(+2.50%) |
Jan 25, 2016 | 63.98 | 65.46 | 63.61 | 64.73 | 471,207 | +0.94(+1.47%) |
Jan 22, 2016 | 63.43 | 64.03 | 62.73 | 63.80 | 181,553 | +1.17(+1.86%) |
Jan 21, 2016 | 62.88 | 63.77 | 62.44 | 62.63 | 177,133 | -0.17(-0.27%) |
Jan 20, 2016 | 61.83 | 63.31 | 60.41 | 62.80 | 265,220 | -0.09(-0.14%) |
Jan 19, 2016 | 65.61 | 66.09 | 62.24 | 62.89 | 317,897 | -2.10(-3.24%) |
Jan 15, 2016 | 64.11 | 64.99 | 64.99 | 64.99 | 380,147 | -0.67(-1.02%) |
Jan 14, 2016 | 66.31 | 66.58 | 65.29 | 65.66 | 298,048 | -0.36(-0.55%) |
Jan 13, 2016 | 67.45 | 67.68 | 65.94 | 66.03 | 358,150 | -1.43(-2.11%) |
Jan 12, 2016 | 67.18 | 67.45 | 66.26 | 67.45 | 286,142 | +0.94(+1.41%) |
Jan 11, 2016 | 67.05 | 67.07 | 65.97 | 66.51 | 278,906 | -0.08(-0.11%) |
Jan 08, 2016 | 67.60 | 67.74 | 66.32 | 66.59 | 379,263 | -0.79(-1.18%) |
Jan 07, 2016 | 69.25 | 69.90 | 67.25 | 67.38 | 454,403 | -2.56(-3.66%) |
Jan 06, 2016 | 66.95 | 70.09 | 66.95 | 69.95 | 582,922 | +2.23(+3.29%) |
Jan 05, 2016 | 64.59 | 67.76 | 64.50 | 67.72 | 410,689 | +3.38(+5.25%) |
Jan 04, 2016 | 64.20 | 64.60 | 63.73 | 64.34 | 270,965 | -1.18(-1.80%) |
Dec 31, 2015 | 66.36 | 65.52 | 65.52 | 65.52 | 211,088 | -1.22(-1.83%) |
Dec 30, 2015 | 66.77 | 67.28 | 66.63 | 66.74 | 154,691 | +0.00(+0.00%) |
Dec 29, 2015 | 66.16 | 67.20 | 66.07 | 66.74 | 186,131 | +0.88(+1.34%) |
Dec 28, 2015 | 65.70 | 66.29 | 65.41 | 65.86 | 220,671 | -0.14(-0.22%) |
Dec 24, 2015 | 65.74 | 66.01 | 66.01 | 66.01 | 130,688 | +0.35(+0.54%) |
Dec 23, 2015 | 64.53 | 65.81 | 64.53 | 65.65 | 157,479 | +1.29(+2.01%) |
Dec 22, 2015 | 63.74 | 64.52 | 62.86 | 64.36 | 226,002 | +0.84(+1.33%) |
Dec 21, 2015 | 62.96 | 63.55 | 62.41 | 63.52 | 264,139 | +1.18(+1.89%) |
Dec 18, 2015 | 63.46 | 64.25 | 62.26 | 62.34 | 1,064,332 | -1.55(-2.43%) |
Dec 17, 2015 | 64.78 | 64.93 | 63.76 | 63.89 | 226,257 | -0.80(-1.24%) |
Dec 16, 2015 | 64.51 | 64.84 | 63.48 | 64.70 | 234,900 | +0.77(+1.21%) |
Dec 15, 2015 | 64.27 | 64.65 | 63.63 | 63.92 | 185,296 | +0.12(+0.19%) |
Dec 14, 2015 | 63.70 | 64.19 | 63.20 | 63.80 | 279,130 | +0.05(+0.07%) |
Dec 11, 2015 | 64.29 | 64.83 | 63.26 | 63.75 | 292,591 | -1.57(-2.40%) |
Dec 10, 2015 | 64.63 | 65.81 | 64.24 | 65.32 | 177,040 | +0.62(+0.96%) |
Dec 09, 2015 | 66.11 | 66.14 | 64.41 | 64.70 | 179,146 | -0.97(-1.47%) |
Dec 08, 2015 | 66.49 | 66.91 | 65.62 | 65.66 | 152,771 | -1.36(-2.03%) |
Dec 07, 2015 | 67.54 | 67.77 | 66.62 | 67.02 | 136,744 | -0.55(-0.82%) |
Dec 04, 2015 | 66.66 | 67.64 | 66.41 | 67.57 | 203,757 | +1.14(+1.71%) |
Dec 03, 2015 | 67.57 | 68.04 | 66.37 | 66.44 | 245,590 | -0.99(-1.46%) |
Dec 02, 2015 | 67.96 | 68.43 | 67.32 | 67.42 | 148,610 | -0.57(-0.84%) |