Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 69.04 | 69.07 | 67.56 | 67.66 | 7,696,299 | -1.97(-2.83%) |
Feb 26, 2016 | 69.59 | 69.92 | 68.19 | 69.63 | 8,375,092 | +0.30(+0.43%) |
Feb 25, 2016 | 70.41 | 70.75 | 67.05 | 69.33 | 18,263,678 | +6.89(+11.04%) |
Feb 24, 2016 | 61.92 | 62.90 | 60.25 | 62.44 | 11,808,705 | -0.38(-0.60%) |
Feb 23, 2016 | 63.64 | 63.70 | 62.36 | 62.82 | 5,286,646 | -1.08(-1.69%) |
Feb 22, 2016 | 62.06 | 64.26 | 62.85 | 63.90 | 7,461,245 | +1.84(+2.96%) |
Feb 19, 2016 | 61.67 | 62.28 | 60.58 | 62.06 | 4,911,968 | +0.44(+0.71%) |
Feb 18, 2016 | 63.40 | 64.10 | 61.49 | 61.62 | 6,732,747 | -1.79(-2.82%) |
Feb 17, 2016 | 60.30 | 64.34 | 59.81 | 63.41 | 9,848,707 | +3.77(+6.31%) |
Feb 16, 2016 | 60.60 | 60.90 | 58.38 | 59.64 | 5,733,363 | +0.04(+0.07%) |
Feb 12, 2016 | 59.93 | 59.60 | 59.60 | 59.60 | 5,088,238 | +0.44(+0.74%) |
Feb 11, 2016 | 57.12 | 59.77 | 56.51 | 59.16 | 7,788,920 | +0.48(+0.82%) |
Feb 10, 2016 | 58.42 | 61.51 | 58.30 | 58.68 | 9,860,822 | +1.43(+2.49%) |
Feb 09, 2016 | 53.54 | 58.50 | 52.72 | 57.26 | 16,496,848 | +3.28(+6.07%) |
Feb 08, 2016 | 56.80 | 56.92 | 52.53 | 53.98 | 18,048,294 | -4.45(-7.62%) |
Feb 05, 2016 | 63.03 | 63.19 | 57.67 | 58.43 | 19,088,750 | -8.68(-12.93%) |
Feb 04, 2016 | 65.59 | 67.28 | 64.74 | 67.11 | 7,215,419 | +1.86(+2.85%) |
Feb 03, 2016 | 65.33 | 66.41 | 63.16 | 65.25 | 7,992,900 | +0.82(+1.27%) |
Feb 02, 2016 | 67.56 | 67.66 | 64.08 | 64.44 | 7,646,317 | -3.91(-5.73%) |
Feb 01, 2016 | 67.50 | 69.00 | 67.01 | 68.35 | 4,401,837 | +0.38(+0.56%) |
Jan 29, 2016 | 66.40 | 68.00 | 66.03 | 67.97 | 5,619,650 | +2.37(+3.61%) |
Jan 28, 2016 | 66.79 | 67.41 | 65.18 | 65.60 | 8,744,925 | -1.74(-2.58%) |
Jan 27, 2016 | 69.18 | 69.76 | 66.94 | 67.34 | 5,492,167 | -2.44(-3.49%) |
Jan 26, 2016 | 69.87 | 70.01 | 69.13 | 69.78 | 2,934,852 | -0.05(-0.07%) |
Jan 25, 2016 | 71.14 | 71.31 | 69.71 | 69.83 | 2,768,671 | -1.63(-2.28%) |
Jan 22, 2016 | 70.36 | 71.55 | 70.21 | 71.46 | 3,756,746 | +2.04(+2.93%) |
Jan 21, 2016 | 70.27 | 70.55 | 69.05 | 69.42 | 4,642,187 | -0.82(-1.17%) |
Jan 20, 2016 | 69.04 | 70.62 | 66.85 | 70.24 | 8,093,601 | -0.47(-0.66%) |
Jan 19, 2016 | 71.77 | 72.10 | 69.81 | 70.71 | 7,363,285 | -0.06(-0.08%) |
Jan 15, 2016 | 69.78 | 70.77 | 70.77 | 70.77 | 9,584,604 | -2.21(-3.02%) |
Jan 14, 2016 | 72.33 | 73.52 | 70.78 | 72.97 | 4,744,312 | +0.72(+1.00%) |
Jan 13, 2016 | 74.89 | 75.61 | 71.71 | 72.26 | 4,733,246 | -2.11(-2.83%) |
Jan 12, 2016 | 73.87 | 75.18 | 72.95 | 74.36 | 4,113,323 | +1.28(+1.75%) |
Jan 11, 2016 | 73.64 | 73.73 | 71.77 | 73.08 | 3,689,230 | -0.05(-0.07%) |
Jan 08, 2016 | 74.68 | 75.16 | 72.80 | 73.13 | 3,678,561 | -1.07(-1.44%) |
Jan 07, 2016 | 75.03 | 75.50 | 73.37 | 74.20 | 6,980,025 | -1.99(-2.61%) |
Jan 06, 2016 | 75.62 | 77.23 | 75.53 | 76.19 | 3,488,836 | -0.76(-0.99%) |
Jan 05, 2016 | 76.97 | 77.87 | 76.57 | 76.95 | 2,652,268 | +0.34(+0.44%) |
Jan 04, 2016 | 77.04 | 77.11 | 75.54 | 76.61 | 4,925,632 | -1.69(-2.16%) |
Dec 31, 2015 | 78.89 | 78.30 | 78.30 | 78.30 | 2,466,217 | -0.74(-0.94%) |
Dec 30, 2015 | 79.20 | 79.79 | 78.87 | 79.04 | 1,817,147 | -0.30(-0.38%) |
Dec 29, 2015 | 78.40 | 79.66 | 78.34 | 79.34 | 2,233,016 | +1.24(+1.59%) |
Dec 28, 2015 | 77.56 | 78.10 | 77.28 | 78.10 | 2,330,031 | +0.37(+0.48%) |
Dec 24, 2015 | 77.93 | 77.73 | 77.73 | 77.73 | 1,086,116 | -0.21(-0.27%) |
Dec 23, 2015 | 78.10 | 78.80 | 77.84 | 77.94 | 2,656,252 | +0.18(+0.23%) |
Dec 22, 2015 | 77.42 | 77.99 | 76.75 | 77.76 | 2,103,094 | +0.57(+0.74%) |
Dec 21, 2015 | 78.20 | 78.23 | 76.33 | 77.19 | 3,015,506 | +0.26(+0.34%) |
Dec 18, 2015 | 78.01 | 79.39 | 76.93 | 76.93 | 6,730,153 | -1.40(-1.79%) |
Dec 17, 2015 | 78.87 | 79.22 | 77.94 | 78.33 | 2,658,192 | -0.46(-0.58%) |
Dec 16, 2015 | 77.54 | 79.00 | 77.02 | 78.79 | 3,750,700 | +1.52(+1.96%) |
Dec 15, 2015 | 77.56 | 77.77 | 76.87 | 77.27 | 3,397,890 | +0.38(+0.49%) |
Dec 14, 2015 | 76.66 | 77.57 | 75.75 | 76.89 | 3,951,888 | +0.12(+0.16%) |
Dec 11, 2015 | 78.20 | 78.78 | 76.55 | 76.77 | 4,496,530 | -2.51(-3.16%) |
Dec 10, 2015 | 79.70 | 79.87 | 79.06 | 79.28 | 2,035,409 | -0.33(-0.41%) |
Dec 09, 2015 | 80.72 | 81.29 | 79.12 | 79.61 | 3,185,286 | -1.37(-1.69%) |
Dec 08, 2015 | 80.11 | 81.35 | 79.76 | 80.97 | 2,106,929 | +0.40(+0.50%) |
Dec 07, 2015 | 81.70 | 81.75 | 80.20 | 80.57 | 2,966,411 | -1.46(-1.78%) |
Dec 04, 2015 | 80.23 | 82.03 | 80.06 | 82.03 | 4,347,404 | +2.21(+2.76%) |
Dec 03, 2015 | 80.85 | 81.95 | 79.46 | 79.83 | 4,776,326 | -0.95(-1.17%) |
Dec 02, 2015 | 80.66 | 81.83 | 80.32 | 80.77 | 3,387,994 | -0.13(-0.16%) |