Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.62 | 59.97 | 59.37 | 59.39 | 68,333 | -0.39(-0.64%) |
Feb 26, 2016 | 60.31 | 60.33 | 59.68 | 59.77 | 140,440 | -0.32(-0.53%) |
Feb 25, 2016 | 59.65 | 60.09 | 59.41 | 60.09 | 111,598 | +0.61(+1.02%) |
Feb 24, 2016 | 58.68 | 59.52 | 58.41 | 59.48 | 104,297 | -0.01(-0.02%) |
Feb 23, 2016 | 60.01 | 60.07 | 59.40 | 59.49 | 88,267 | -0.85(-1.40%) |
Feb 22, 2016 | 60.07 | 60.37 | 60.06 | 60.34 | 107,623 | +0.61(+1.02%) |
Feb 19, 2016 | 59.41 | 59.77 | 59.18 | 59.73 | 263,943 | +0.04(+0.06%) |
Feb 18, 2016 | 60.19 | 60.19 | 59.61 | 59.70 | 502,566 | -0.19(-0.32%) |
Feb 17, 2016 | 59.49 | 60.01 | 59.49 | 59.89 | 103,442 | +0.92(+1.57%) |
Feb 16, 2016 | 58.91 | 59.00 | 58.41 | 58.96 | 154,938 | +1.11(+1.91%) |
Feb 12, 2016 | 57.22 | 57.86 | 57.86 | 57.86 | 332,198 | +0.59(+1.03%) |
Feb 11, 2016 | 57.32 | 57.47 | 56.81 | 57.27 | 267,558 | -0.67(-1.16%) |
Feb 10, 2016 | 58.39 | 58.64 | 57.91 | 57.94 | 248,593 | +0.05(+0.08%) |
Feb 09, 2016 | 57.34 | 58.15 | 57.20 | 57.89 | 146,876 | -0.37(-0.63%) |
Feb 08, 2016 | 58.51 | 58.51 | 57.82 | 58.26 | 1,283,705 | -1.10(-1.85%) |
Feb 05, 2016 | 60.32 | 60.37 | 59.15 | 59.36 | 2,590,547 | -1.28(-2.11%) |
Feb 04, 2016 | 60.40 | 60.89 | 60.21 | 60.64 | 270,918 | -0.37(-0.60%) |
Feb 03, 2016 | 60.84 | 61.03 | 59.80 | 61.00 | 294,896 | +0.54(+0.89%) |
Feb 02, 2016 | 61.03 | 61.04 | 60.26 | 60.47 | 452,512 | -1.23(-2.00%) |
Feb 01, 2016 | 61.29 | 61.88 | 61.14 | 61.70 | 376,869 | +0.11(+0.17%) |
Jan 29, 2016 | 60.71 | 61.61 | 60.68 | 61.59 | 310,234 | +1.25(+2.07%) |
Jan 28, 2016 | 60.65 | 60.72 | 59.86 | 60.34 | 219,180 | +0.05(+0.08%) |
Jan 27, 2016 | 60.69 | 61.15 | 60.03 | 60.29 | 220,875 | -0.38(-0.62%) |
Jan 26, 2016 | 59.93 | 60.67 | 59.77 | 60.67 | 619,033 | +0.94(+1.58%) |
Jan 25, 2016 | 59.90 | 60.22 | 59.70 | 59.72 | 2,177,735 | -0.52(-0.86%) |
Jan 22, 2016 | 59.93 | 60.36 | 59.84 | 60.24 | 299,248 | +1.65(+2.81%) |
Jan 21, 2016 | 58.06 | 58.92 | 57.67 | 58.60 | 524,741 | +0.26(+0.45%) |
Jan 20, 2016 | 58.43 | 58.60 | 57.19 | 58.34 | 587,837 | -1.21(-2.04%) |
Jan 19, 2016 | 59.93 | 60.00 | 59.14 | 59.55 | 446,511 | +0.67(+1.14%) |
Jan 15, 2016 | 59.09 | 58.88 | 58.88 | 58.88 | 176,224 | -2.01(-3.31%) |
Jan 14, 2016 | 60.48 | 61.17 | 60.01 | 60.89 | 178,396 | +0.54(+0.89%) |
Jan 13, 2016 | 61.63 | 61.69 | 60.31 | 60.35 | 81,860 | -0.98(-1.59%) |
Jan 12, 2016 | 61.39 | 61.47 | 60.76 | 61.33 | 139,825 | +0.43(+0.70%) |
Jan 11, 2016 | 61.26 | 61.26 | 60.38 | 60.90 | 213,903 | +0.28(+0.46%) |
Jan 08, 2016 | 61.70 | 61.70 | 60.57 | 60.62 | 187,593 | -0.78(-1.26%) |
Jan 07, 2016 | 61.43 | 61.98 | 61.26 | 61.39 | 137,555 | -1.02(-1.63%) |
Jan 06, 2016 | 62.20 | 62.56 | 62.09 | 62.41 | 148,907 | -1.08(-1.70%) |
Jan 05, 2016 | 63.39 | 63.54 | 63.09 | 63.49 | 132,687 | -0.14(-0.23%) |
Jan 04, 2016 | 63.60 | 64.35 | 62.86 | 63.63 | 523,959 | -1.02(-1.58%) |
Dec 31, 2015 | 65.00 | 64.65 | 64.65 | 64.65 | 313,298 | -0.84(-1.28%) |
Dec 30, 2015 | 65.66 | 65.72 | 65.45 | 65.49 | 486,963 | -0.35(-0.53%) |
Dec 29, 2015 | 65.67 | 66.00 | 65.55 | 65.84 | 419,819 | +0.79(+1.21%) |
Dec 28, 2015 | 65.11 | 65.12 | 64.79 | 65.05 | 453,658 | -0.07(-0.10%) |
Dec 24, 2015 | 64.95 | 65.12 | 65.12 | 65.12 | 221,604 | -0.13(-0.21%) |
Dec 23, 2015 | 64.80 | 65.27 | 64.64 | 65.25 | 354,750 | +0.87(+1.35%) |
Dec 22, 2015 | 64.19 | 64.45 | 63.94 | 64.38 | 944,969 | +0.37(+0.57%) |
Dec 21, 2015 | 64.38 | 64.44 | 63.66 | 64.02 | 423,395 | +0.29(+0.46%) |
Dec 18, 2015 | 64.02 | 64.12 | 63.69 | 63.73 | 195,716 | -0.66(-1.03%) |
Dec 17, 2015 | 65.10 | 65.10 | 64.39 | 64.39 | 424,449 | -0.77(-1.18%) |
Dec 16, 2015 | 64.64 | 65.29 | 64.28 | 65.15 | 351,335 | +1.21(+1.89%) |
Dec 15, 2015 | 63.95 | 64.22 | 63.80 | 63.95 | 344,063 | +0.27(+0.42%) |
Dec 14, 2015 | 63.78 | 63.79 | 63.04 | 63.68 | 380,494 | +0.20(+0.32%) |
Dec 11, 2015 | 63.85 | 63.88 | 63.35 | 63.48 | 317,571 | -1.04(-1.61%) |
Dec 10, 2015 | 64.80 | 64.85 | 64.47 | 64.51 | 126,228 | -0.01(-0.01%) |
Dec 09, 2015 | 64.88 | 65.25 | 64.22 | 64.52 | 334,157 | -0.43(-0.66%) |
Dec 08, 2015 | 64.81 | 65.08 | 64.67 | 64.95 | 199,334 | -0.89(-1.35%) |
Dec 07, 2015 | 65.86 | 65.92 | 65.57 | 65.85 | 268,931 | -0.18(-0.28%) |
Dec 04, 2015 | 65.19 | 66.09 | 65.03 | 66.03 | 308,745 | +0.60(+0.92%) |
Dec 03, 2015 | 66.02 | 66.28 | 65.14 | 65.42 | 454,720 | -0.34(-0.51%) |
Dec 02, 2015 | 66.17 | 66.26 | 65.67 | 65.76 | 1,748,065 | -0.62(-0.94%) |