Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 77.93 | 78.16 | 75.90 | 76.06 | 1,628,111 | -2.07(-2.65%) |
Feb 26, 2016 | 77.82 | 79.37 | 76.98 | 78.12 | 1,585,178 | +1.48(+1.93%) |
Feb 25, 2016 | 75.78 | 76.76 | 74.35 | 76.64 | 1,567,160 | +1.09(+1.44%) |
Feb 24, 2016 | 74.77 | 75.77 | 73.60 | 75.56 | 1,889,319 | -0.12(-0.16%) |
Feb 23, 2016 | 76.09 | 76.91 | 74.61 | 75.68 | 1,727,355 | -1.59(-2.06%) |
Feb 22, 2016 | 77.72 | 78.90 | 76.98 | 77.27 | 1,810,246 | +0.28(+0.36%) |
Feb 19, 2016 | 74.64 | 77.08 | 74.10 | 76.99 | 2,201,025 | +2.06(+2.75%) |
Feb 18, 2016 | 76.64 | 76.70 | 74.48 | 74.93 | 1,808,033 | -2.02(-2.62%) |
Feb 17, 2016 | 75.56 | 77.02 | 75.38 | 76.95 | 1,845,763 | +1.90(+2.53%) |
Feb 16, 2016 | 74.75 | 75.56 | 73.55 | 75.05 | 1,259,700 | +1.14(+1.55%) |
Feb 12, 2016 | 73.33 | 73.91 | 73.91 | 73.91 | 1,590,519 | +1.73(+2.40%) |
Feb 11, 2016 | 71.53 | 72.68 | 70.16 | 72.18 | 2,932,939 | -0.66(-0.91%) |
Feb 10, 2016 | 73.56 | 74.08 | 71.93 | 72.84 | 2,436,154 | -0.32(-0.43%) |
Feb 09, 2016 | 71.20 | 74.07 | 70.76 | 73.15 | 3,073,473 | +1.24(+1.72%) |
Feb 08, 2016 | 69.46 | 72.44 | 68.42 | 71.92 | 2,386,718 | +1.44(+2.05%) |
Feb 05, 2016 | 70.31 | 71.22 | 69.68 | 70.47 | 1,807,991 | +0.03(+0.04%) |
Feb 04, 2016 | 66.39 | 71.05 | 66.39 | 70.45 | 2,859,561 | +4.03(+6.07%) |
Feb 03, 2016 | 65.85 | 66.45 | 64.79 | 66.41 | 1,198,073 | +1.27(+1.94%) |
Feb 02, 2016 | 66.47 | 66.85 | 65.10 | 65.15 | 1,665,721 | -2.12(-3.15%) |
Feb 01, 2016 | 65.16 | 67.50 | 65.03 | 67.27 | 1,790,584 | +1.29(+1.96%) |
Jan 29, 2016 | 64.82 | 66.80 | 64.30 | 65.98 | 1,212,011 | +1.42(+2.21%) |
Jan 28, 2016 | 63.50 | 65.08 | 63.26 | 64.55 | 1,835,855 | +2.13(+3.41%) |
Jan 27, 2016 | 62.96 | 64.04 | 62.06 | 62.42 | 905,051 | -0.38(-0.61%) |
Jan 26, 2016 | 61.30 | 63.40 | 60.94 | 62.80 | 1,226,158 | +2.11(+3.48%) |
Jan 25, 2016 | 62.49 | 62.53 | 60.15 | 60.69 | 2,083,848 | -2.06(-3.28%) |
Jan 22, 2016 | 65.42 | 67.22 | 61.49 | 62.75 | 4,981,260 | +2.67(+4.45%) |
Jan 21, 2016 | 59.09 | 60.53 | 57.90 | 60.08 | 3,765,216 | +0.18(+0.30%) |
Jan 20, 2016 | 60.13 | 60.85 | 57.91 | 59.90 | 3,240,958 | -1.42(-2.32%) |
Jan 19, 2016 | 63.88 | 63.88 | 60.87 | 61.32 | 1,906,543 | -1.66(-2.63%) |
Jan 15, 2016 | 61.71 | 62.98 | 62.98 | 62.98 | 1,441,942 | -0.71(-1.11%) |
Jan 14, 2016 | 63.72 | 64.64 | 62.65 | 63.69 | 2,116,257 | +0.06(+0.09%) |
Jan 13, 2016 | 66.54 | 66.67 | 63.05 | 63.63 | 1,627,874 | -2.71(-4.08%) |
Jan 12, 2016 | 65.44 | 66.49 | 64.71 | 66.34 | 1,273,146 | +1.40(+2.15%) |
Jan 11, 2016 | 65.17 | 65.66 | 63.91 | 64.94 | 1,756,878 | +0.04(+0.06%) |
Jan 08, 2016 | 64.64 | 65.54 | 64.05 | 64.91 | 1,369,087 | +0.52(+0.81%) |
Jan 07, 2016 | 64.67 | 65.57 | 64.26 | 64.39 | 2,777,900 | -1.31(-2.00%) |
Jan 06, 2016 | 68.12 | 68.88 | 65.52 | 65.70 | 2,994,451 | -3.16(-4.60%) |
Jan 05, 2016 | 68.91 | 69.22 | 68.12 | 68.86 | 1,736,194 | +0.24(+0.35%) |
Jan 04, 2016 | 68.12 | 69.42 | 67.83 | 68.62 | 3,021,239 | -0.88(-1.27%) |
Dec 31, 2015 | 68.48 | 69.50 | 69.50 | 69.50 | 1,428,513 | +0.37(+0.54%) |
Dec 30, 2015 | 68.82 | 69.72 | 68.28 | 69.13 | 1,190,572 | -0.13(-0.19%) |
Dec 29, 2015 | 68.33 | 69.68 | 68.23 | 69.26 | 1,468,628 | +1.12(+1.64%) |
Dec 28, 2015 | 68.13 | 68.61 | 67.55 | 68.15 | 1,662,662 | -0.21(-0.31%) |
Dec 24, 2015 | 68.28 | 68.36 | 68.36 | 68.36 | 772,027 | -0.10(-0.15%) |
Dec 23, 2015 | 67.00 | 68.75 | 66.73 | 68.46 | 1,870,346 | +1.84(+2.77%) |
Dec 22, 2015 | 65.42 | 67.07 | 65.03 | 66.62 | 1,737,753 | +1.63(+2.51%) |
Dec 21, 2015 | 65.50 | 65.79 | 64.59 | 64.99 | 2,350,300 | +0.11(+0.17%) |
Dec 18, 2015 | 66.15 | 66.32 | 64.67 | 64.87 | 6,364,730 | -1.77(-2.66%) |
Dec 17, 2015 | 70.22 | 70.81 | 66.58 | 66.64 | 2,379,863 | -3.63(-5.17%) |
Dec 16, 2015 | 68.53 | 70.47 | 68.20 | 70.28 | 1,942,374 | +1.96(+2.88%) |
Dec 15, 2015 | 68.91 | 69.41 | 67.68 | 68.31 | 2,635,121 | -0.33(-0.49%) |
Dec 14, 2015 | 69.04 | 69.82 | 67.88 | 68.65 | 1,460,124 | -0.51(-0.74%) |
Dec 11, 2015 | 68.78 | 70.13 | 68.57 | 69.16 | 2,041,467 | -0.06(-0.08%) |
Dec 10, 2015 | 70.51 | 71.19 | 69.05 | 69.21 | 2,547,585 | -1.32(-1.87%) |
Dec 09, 2015 | 70.76 | 71.71 | 69.63 | 70.53 | 2,247,233 | -0.56(-0.78%) |
Dec 08, 2015 | 72.61 | 72.61 | 71.02 | 71.08 | 2,557,368 | -2.56(-3.47%) |
Dec 07, 2015 | 75.59 | 75.95 | 73.55 | 73.64 | 2,162,721 | -2.33(-3.06%) |
Dec 04, 2015 | 75.75 | 76.34 | 74.70 | 75.97 | 2,948,952 | -0.66(-0.86%) |
Dec 03, 2015 | 78.74 | 79.22 | 75.56 | 76.62 | 3,870,700 | -2.25(-2.85%) |
Dec 02, 2015 | 84.49 | 84.49 | 77.89 | 78.88 | 4,594,704 | -6.03(-7.10%) |