Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 68.78 | 68.81 | 68.73 | 68.81 | 2,882,783 | +0.04(+0.06%) |
Feb 26, 2016 | 68.84 | 68.84 | 68.73 | 68.76 | 1,112,145 | -0.11(-0.16%) |
Feb 25, 2016 | 68.87 | 68.90 | 68.81 | 68.88 | 964,876 | +0.08(+0.11%) |
Feb 24, 2016 | 68.87 | 68.91 | 68.78 | 68.80 | 1,236,552 | +0.00(+0.00%) |
Feb 23, 2016 | 68.74 | 68.83 | 68.71 | 68.80 | 1,573,886 | +0.04(+0.06%) |
Feb 22, 2016 | 68.76 | 68.77 | 68.71 | 68.76 | 887,259 | +0.01(+0.01%) |
Feb 19, 2016 | 68.77 | 68.80 | 68.74 | 68.75 | 821,189 | -0.06(-0.09%) |
Feb 18, 2016 | 68.67 | 68.82 | 68.67 | 68.81 | 1,253,220 | +0.09(+0.12%) |
Feb 17, 2016 | 68.70 | 68.72 | 68.63 | 68.72 | 908,237 | -0.03(-0.05%) |
Feb 16, 2016 | 68.73 | 68.78 | 68.72 | 68.76 | 1,151,939 | -0.03(-0.04%) |
Feb 12, 2016 | 68.89 | 68.78 | 68.78 | 68.78 | 1,667,287 | -0.12(-0.17%) |
Feb 11, 2016 | 68.94 | 69.00 | 68.90 | 68.90 | 1,391,789 | +0.02(+0.02%) |
Feb 10, 2016 | 68.82 | 68.88 | 68.76 | 68.88 | 1,222,087 | +0.04(+0.06%) |
Feb 09, 2016 | 68.91 | 68.91 | 68.80 | 68.84 | 1,034,850 | +0.00(+0.00%) |
Feb 08, 2016 | 68.76 | 68.85 | 68.76 | 68.84 | 1,179,379 | +0.10(+0.15%) |
Feb 05, 2016 | 68.71 | 68.76 | 68.67 | 68.74 | 876,336 | -0.03(-0.05%) |
Feb 04, 2016 | 68.75 | 68.77 | 68.72 | 68.77 | 1,359,097 | +0.04(+0.06%) |
Feb 03, 2016 | 68.70 | 68.77 | 68.66 | 68.73 | 1,515,911 | +0.04(+0.06%) |
Feb 02, 2016 | 68.62 | 68.69 | 68.59 | 68.69 | 1,867,206 | +0.15(+0.22%) |
Feb 01, 2016 | 68.56 | 68.57 | 68.50 | 68.53 | 1,345,378 | -0.06(-0.08%) |
Jan 29, 2016 | 68.56 | 68.60 | 68.52 | 68.59 | 1,022,426 | +0.08(+0.11%) |
Jan 28, 2016 | 68.46 | 68.51 | 68.40 | 68.51 | 1,000,205 | +0.05(+0.07%) |
Jan 27, 2016 | 68.41 | 68.48 | 68.35 | 68.46 | 862,089 | +0.01(+0.01%) |
Jan 26, 2016 | 68.38 | 68.46 | 68.38 | 68.45 | 1,498,802 | +0.08(+0.11%) |
Jan 25, 2016 | 68.41 | 68.44 | 68.34 | 68.38 | 3,744,170 | -0.01(-0.01%) |
Jan 22, 2016 | 68.38 | 68.44 | 68.34 | 68.38 | 4,099,076 | -0.11(-0.16%) |
Jan 21, 2016 | 68.53 | 68.54 | 68.43 | 68.50 | 3,077,281 | +0.02(+0.02%) |
Jan 20, 2016 | 68.48 | 68.56 | 68.45 | 68.48 | 2,549,275 | +0.08(+0.11%) |
Jan 19, 2016 | 68.39 | 68.47 | 68.38 | 68.40 | 2,497,136 | -0.05(-0.07%) |
Jan 15, 2016 | 68.47 | 68.45 | 68.45 | 68.45 | 2,263,351 | +0.08(+0.11%) |
Jan 14, 2016 | 68.27 | 68.42 | 68.27 | 68.38 | 1,723,824 | -0.03(-0.04%) |
Jan 13, 2016 | 68.32 | 68.41 | 68.31 | 68.40 | 1,497,207 | +0.08(+0.11%) |
Jan 12, 2016 | 68.28 | 68.38 | 68.25 | 68.32 | 1,746,168 | +0.01(+0.01%) |
Jan 11, 2016 | 68.26 | 68.36 | 68.25 | 68.32 | 2,305,298 | -0.01(-0.01%) |
Jan 08, 2016 | 68.21 | 68.33 | 68.20 | 68.32 | 1,477,432 | +0.08(+0.11%) |
Jan 07, 2016 | 68.21 | 68.26 | 68.14 | 68.25 | 2,262,996 | +0.10(+0.15%) |
Jan 06, 2016 | 68.15 | 68.20 | 68.10 | 68.15 | 3,008,413 | +0.08(+0.11%) |
Jan 05, 2016 | 68.09 | 68.11 | 68.07 | 68.07 | 1,183,975 | -0.01(-0.01%) |
Jan 04, 2016 | 68.06 | 68.14 | 68.05 | 68.08 | 1,857,750 | +0.03(+0.04%) |
Dec 31, 2015 | 68.05 | 68.05 | 68.05 | 68.05 | 1,587,631 | +0.04(+0.06%) |
Dec 30, 2015 | 68.00 | 68.02 | 67.92 | 68.01 | 1,717,767 | +0.02(+0.03%) |
Dec 29, 2015 | 68.05 | 68.05 | 67.97 | 67.99 | 1,993,950 | -0.08(-0.11%) |
Dec 28, 2015 | 68.02 | 68.08 | 68.01 | 68.07 | 1,604,565 | -0.01(-0.01%) |
Dec 24, 2015 | 68.06 | 68.08 | 68.08 | 68.08 | 1,098,994 | +0.05(+0.08%) |
Dec 23, 2015 | 67.97 | 68.06 | 67.97 | 68.03 | 1,705,583 | -0.04(-0.06%) |
Dec 22, 2015 | 68.06 | 68.09 | 68.02 | 68.06 | 1,872,671 | -0.01(-0.01%) |
Dec 21, 2015 | 68.05 | 68.11 | 68.04 | 68.07 | 1,588,182 | +0.03(+0.04%) |
Dec 18, 2015 | 68.03 | 68.07 | 67.98 | 68.05 | 1,687,458 | +0.09(+0.13%) |
Dec 17, 2015 | 67.98 | 68.05 | 67.96 | 67.96 | 2,296,355 | +0.02(+0.03%) |
Dec 16, 2015 | 68.06 | 68.06 | 67.92 | 67.95 | 1,256,269 | -0.09(-0.14%) |
Dec 15, 2015 | 68.04 | 68.07 | 67.99 | 68.04 | 2,037,431 | -0.10(-0.15%) |
Dec 14, 2015 | 68.18 | 68.21 | 68.09 | 68.14 | 1,741,885 | -0.12(-0.18%) |
Dec 11, 2015 | 68.24 | 68.26 | 68.18 | 68.26 | 1,515,774 | +0.15(+0.21%) |
Dec 10, 2015 | 68.17 | 68.17 | 68.10 | 68.12 | 1,577,059 | -0.03(-0.05%) |
Dec 09, 2015 | 68.17 | 68.20 | 68.12 | 68.15 | 2,258,305 | +0.01(+0.01%) |
Dec 08, 2015 | 68.20 | 68.20 | 68.12 | 68.14 | 1,474,696 | -0.03(-0.05%) |
Dec 07, 2015 | 68.14 | 68.20 | 68.12 | 68.18 | 1,085,663 | +0.05(+0.08%) |
Dec 04, 2015 | 68.12 | 68.16 | 68.11 | 68.12 | 1,351,422 | +0.00(+0.00%) |
Dec 03, 2015 | 68.12 | 68.13 | 68.02 | 68.12 | 3,600,351 | -0.07(-0.10%) |
Dec 02, 2015 | 68.22 | 68.22 | 68.13 | 68.19 | 951,626 | -0.06(-0.09%) |