Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.80 | 62.80 | 61.61 | 61.62 | 6,694,798 | -1.37(-2.17%) |
Feb 26, 2016 | 64.55 | 64.87 | 62.83 | 62.99 | 5,617,435 | -1.04(-1.63%) |
Feb 25, 2016 | 63.57 | 64.10 | 63.14 | 64.04 | 5,032,339 | +0.62(+0.97%) |
Feb 24, 2016 | 62.76 | 63.57 | 62.17 | 63.42 | 4,248,340 | +0.54(+0.86%) |
Feb 23, 2016 | 62.56 | 63.76 | 62.53 | 62.88 | 5,154,000 | +0.39(+0.63%) |
Feb 22, 2016 | 62.40 | 63.03 | 61.71 | 62.49 | 6,627,503 | +0.34(+0.55%) |
Feb 19, 2016 | 62.21 | 62.54 | 61.79 | 62.15 | 7,770,753 | -0.74(-1.17%) |
Feb 18, 2016 | 62.84 | 63.81 | 62.62 | 62.88 | 6,566,896 | -1.04(-1.62%) |
Feb 17, 2016 | 63.34 | 64.12 | 62.56 | 63.92 | 4,673,640 | +1.16(+1.84%) |
Feb 16, 2016 | 61.58 | 62.84 | 61.56 | 62.76 | 5,621,391 | +1.76(+2.89%) |
Feb 12, 2016 | 61.26 | 61.00 | 61.00 | 61.00 | 7,398,969 | -0.13(-0.21%) |
Feb 11, 2016 | 61.79 | 62.16 | 60.62 | 61.13 | 6,338,959 | -1.41(-2.26%) |
Feb 10, 2016 | 63.10 | 64.08 | 62.46 | 62.54 | 5,547,690 | -0.14(-0.22%) |
Feb 09, 2016 | 62.41 | 63.71 | 61.81 | 62.68 | 6,070,897 | -0.38(-0.61%) |
Feb 08, 2016 | 62.51 | 63.39 | 61.90 | 63.06 | 5,116,248 | -0.11(-0.17%) |
Feb 05, 2016 | 63.03 | 64.44 | 62.51 | 63.17 | 7,427,181 | +0.03(+0.05%) |
Feb 04, 2016 | 64.55 | 65.05 | 62.42 | 63.13 | 7,458,274 | -1.54(-2.38%) |
Feb 03, 2016 | 64.99 | 65.91 | 63.08 | 64.67 | 8,196,214 | -0.18(-0.28%) |
Feb 02, 2016 | 66.01 | 66.55 | 64.67 | 64.85 | 5,652,250 | -1.78(-2.68%) |
Feb 01, 2016 | 66.48 | 67.28 | 65.68 | 66.64 | 4,772,008 | -0.59(-0.89%) |
Jan 29, 2016 | 65.75 | 67.50 | 65.64 | 67.23 | 8,285,710 | +1.95(+2.98%) |
Jan 28, 2016 | 69.59 | 69.95 | 65.06 | 65.29 | 11,916,123 | -4.21(-6.05%) |
Jan 27, 2016 | 69.36 | 70.76 | 68.81 | 69.49 | 5,108,322 | -0.17(-0.24%) |
Jan 26, 2016 | 69.48 | 69.84 | 68.77 | 69.66 | 5,392,455 | +0.21(+0.31%) |
Jan 25, 2016 | 70.12 | 70.72 | 69.37 | 69.45 | 3,097,535 | -0.65(-0.93%) |
Jan 22, 2016 | 70.04 | 70.68 | 69.62 | 70.10 | 4,066,473 | +0.92(+1.33%) |
Jan 21, 2016 | 70.17 | 70.22 | 68.50 | 69.19 | 5,801,426 | -1.04(-1.48%) |
Jan 20, 2016 | 69.57 | 70.95 | 68.34 | 70.22 | 9,826,273 | -0.52(-0.73%) |
Jan 19, 2016 | 69.96 | 72.08 | 69.66 | 70.74 | 10,776,465 | +1.69(+2.45%) |
Jan 15, 2016 | 68.58 | 69.05 | 69.05 | 69.05 | 7,852,518 | -1.10(-1.57%) |
Jan 14, 2016 | 67.38 | 70.32 | 67.04 | 70.16 | 9,710,692 | +2.75(+4.09%) |
Jan 13, 2016 | 68.63 | 68.69 | 67.22 | 67.40 | 5,445,406 | -0.93(-1.37%) |
Jan 12, 2016 | 68.52 | 68.85 | 67.59 | 68.34 | 5,093,002 | +0.11(+0.16%) |
Jan 11, 2016 | 69.10 | 69.63 | 67.00 | 68.23 | 5,752,459 | -0.83(-1.21%) |
Jan 08, 2016 | 69.42 | 70.11 | 68.88 | 69.06 | 6,918,179 | -0.14(-0.20%) |
Jan 07, 2016 | 69.38 | 70.38 | 68.70 | 69.19 | 6,862,003 | -1.84(-2.60%) |
Jan 06, 2016 | 70.28 | 72.14 | 70.12 | 71.04 | 7,797,788 | -0.45(-0.63%) |
Jan 05, 2016 | 70.46 | 72.59 | 70.44 | 71.49 | 8,777,541 | +1.05(+1.50%) |
Jan 04, 2016 | 70.89 | 71.06 | 69.52 | 70.44 | 8,126,386 | -1.18(-1.65%) |
Dec 31, 2015 | 72.86 | 71.62 | 71.62 | 71.62 | 3,739,602 | -1.65(-2.25%) |
Dec 30, 2015 | 73.48 | 74.03 | 73.22 | 73.27 | 2,317,551 | -0.04(-0.06%) |
Dec 29, 2015 | 72.96 | 73.84 | 72.76 | 73.31 | 2,467,998 | +0.65(+0.89%) |
Dec 28, 2015 | 72.74 | 72.84 | 72.15 | 72.66 | 2,390,410 | -0.31(-0.42%) |
Dec 24, 2015 | 73.08 | 72.97 | 72.97 | 72.97 | 1,749,383 | -0.30(-0.41%) |
Dec 23, 2015 | 73.40 | 73.84 | 73.21 | 73.27 | 3,299,022 | +0.25(+0.34%) |
Dec 22, 2015 | 73.33 | 73.50 | 72.48 | 73.02 | 2,877,919 | -0.11(-0.15%) |
Dec 21, 2015 | 72.86 | 73.48 | 72.37 | 73.13 | 4,402,955 | +1.08(+1.50%) |
Dec 18, 2015 | 72.73 | 73.08 | 72.05 | 72.05 | 6,848,986 | -1.23(-1.68%) |
Dec 17, 2015 | 73.73 | 74.12 | 73.27 | 73.28 | 4,621,626 | -0.06(-0.08%) |
Dec 16, 2015 | 73.10 | 73.59 | 71.44 | 73.34 | 3,508,608 | +0.65(+0.90%) |
Dec 15, 2015 | 72.40 | 73.08 | 72.26 | 72.69 | 4,677,349 | +0.71(+0.99%) |
Dec 14, 2015 | 70.85 | 72.00 | 70.52 | 71.97 | 6,127,832 | +1.18(+1.67%) |
Dec 11, 2015 | 71.23 | 71.72 | 70.65 | 70.79 | 4,398,062 | -1.38(-1.91%) |
Dec 10, 2015 | 71.59 | 72.68 | 70.85 | 72.17 | 4,314,590 | +0.89(+1.25%) |
Dec 09, 2015 | 73.11 | 73.37 | 71.03 | 71.28 | 6,446,803 | -2.17(-2.95%) |
Dec 08, 2015 | 72.77 | 74.52 | 72.73 | 73.44 | 5,601,467 | +0.03(+0.03%) |
Dec 07, 2015 | 74.33 | 74.93 | 73.00 | 73.42 | 5,152,083 | -0.20(-0.28%) |
Dec 04, 2015 | 70.95 | 74.18 | 70.91 | 73.62 | 8,221,096 | +3.03(+4.29%) |
Dec 03, 2015 | 71.95 | 72.11 | 70.17 | 70.60 | 4,317,540 | -1.27(-1.77%) |
Dec 02, 2015 | 73.32 | 73.72 | 71.75 | 71.87 | 5,224,035 | -1.65(-2.24%) |