Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.41 | 59.13 | 58.07 | 58.40 | 4,221,936 | +0.21(+0.37%) |
Feb 26, 2016 | 58.50 | 58.99 | 58.06 | 58.19 | 3,384,840 | +0.25(+0.43%) |
Feb 25, 2016 | 58.30 | 58.36 | 57.10 | 57.94 | 4,481,932 | -0.24(-0.42%) |
Feb 24, 2016 | 57.03 | 58.23 | 56.90 | 58.18 | 4,978,540 | +0.39(+0.67%) |
Feb 23, 2016 | 59.15 | 59.27 | 57.77 | 57.79 | 4,516,946 | -1.70(-2.86%) |
Feb 22, 2016 | 58.92 | 59.90 | 58.93 | 59.49 | 4,455,594 | +0.57(+0.97%) |
Feb 19, 2016 | 57.93 | 58.99 | 57.67 | 58.92 | 4,313,710 | +0.48(+0.82%) |
Feb 18, 2016 | 59.84 | 60.14 | 58.04 | 58.44 | 6,264,995 | -0.85(-1.43%) |
Feb 17, 2016 | 58.18 | 59.51 | 58.03 | 59.29 | 6,069,124 | +1.72(+2.99%) |
Feb 16, 2016 | 56.47 | 57.59 | 55.80 | 57.57 | 7,732,401 | +2.24(+4.06%) |
Feb 12, 2016 | 54.44 | 55.32 | 55.32 | 55.32 | 5,733,163 | +1.69(+3.16%) |
Feb 11, 2016 | 54.09 | 55.20 | 52.78 | 53.63 | 10,494,454 | -1.35(-2.45%) |
Feb 10, 2016 | 55.51 | 56.30 | 54.52 | 54.98 | 7,795,410 | -0.11(-0.20%) |
Feb 09, 2016 | 55.33 | 55.95 | 54.52 | 55.09 | 5,954,881 | -0.61(-1.10%) |
Feb 08, 2016 | 57.20 | 57.20 | 53.52 | 55.70 | 10,928,205 | -1.50(-2.62%) |
Feb 05, 2016 | 58.15 | 58.77 | 56.94 | 57.20 | 6,368,677 | -1.13(-1.94%) |
Feb 04, 2016 | 57.75 | 59.09 | 57.39 | 58.33 | 7,747,761 | +0.57(+0.99%) |
Feb 03, 2016 | 58.06 | 58.37 | 56.05 | 57.76 | 10,047,825 | +0.44(+0.76%) |
Feb 02, 2016 | 57.38 | 58.01 | 56.81 | 57.32 | 5,882,596 | -0.72(-1.23%) |
Feb 01, 2016 | 58.18 | 58.90 | 56.82 | 58.04 | 6,145,585 | -0.49(-0.84%) |
Jan 29, 2016 | 57.03 | 58.58 | 55.49 | 58.53 | 10,200,550 | +1.06(+1.84%) |
Jan 28, 2016 | 57.86 | 58.42 | 56.23 | 57.47 | 7,067,773 | +0.71(+1.25%) |
Jan 27, 2016 | 56.33 | 58.25 | 55.80 | 56.76 | 6,548,359 | -0.02(-0.04%) |
Jan 26, 2016 | 56.16 | 56.81 | 55.63 | 56.78 | 4,351,721 | +1.12(+2.01%) |
Jan 25, 2016 | 57.74 | 58.23 | 55.62 | 55.66 | 5,852,687 | -2.77(-4.75%) |
Jan 22, 2016 | 57.28 | 59.07 | 56.71 | 58.44 | 5,526,707 | +2.91(+5.25%) |
Jan 21, 2016 | 56.01 | 56.39 | 54.98 | 55.52 | 5,970,829 | -0.65(-1.16%) |
Jan 20, 2016 | 56.15 | 57.11 | 55.03 | 56.17 | 7,078,496 | -1.27(-2.21%) |
Jan 19, 2016 | 58.69 | 58.88 | 56.58 | 57.44 | 6,264,396 | +0.15(+0.25%) |
Jan 15, 2016 | 56.17 | 57.30 | 57.30 | 57.30 | 7,317,495 | -0.59(-1.02%) |
Jan 14, 2016 | 55.44 | 58.47 | 54.27 | 57.89 | 7,344,964 | +2.94(+5.36%) |
Jan 13, 2016 | 57.62 | 57.63 | 54.43 | 54.95 | 8,901,993 | -1.88(-3.30%) |
Jan 12, 2016 | 56.01 | 57.23 | 55.49 | 56.82 | 7,353,518 | +1.20(+2.15%) |
Jan 11, 2016 | 55.39 | 56.60 | 54.30 | 55.63 | 5,962,175 | +0.71(+1.29%) |
Jan 08, 2016 | 56.17 | 56.36 | 54.87 | 54.92 | 8,230,610 | -0.91(-1.62%) |
Jan 07, 2016 | 55.98 | 57.04 | 55.46 | 55.82 | 8,707,176 | -1.15(-2.02%) |
Jan 06, 2016 | 57.77 | 58.42 | 56.66 | 56.98 | 5,852,226 | -2.17(-3.67%) |
Jan 05, 2016 | 58.69 | 59.28 | 58.45 | 59.15 | 3,902,991 | +0.67(+1.15%) |
Jan 04, 2016 | 59.30 | 59.80 | 57.95 | 58.47 | 4,452,821 | -1.26(-2.10%) |
Dec 31, 2015 | 59.51 | 59.73 | 59.73 | 59.73 | 2,870,191 | -0.15(-0.26%) |
Dec 30, 2015 | 60.10 | 60.91 | 59.78 | 59.88 | 2,092,147 | -0.55(-0.92%) |
Dec 29, 2015 | 61.13 | 61.24 | 60.30 | 60.44 | 2,610,458 | +0.23(+0.38%) |
Dec 28, 2015 | 60.74 | 61.02 | 59.81 | 60.21 | 2,315,161 | -1.39(-2.25%) |
Dec 24, 2015 | 61.72 | 61.60 | 61.60 | 61.60 | 1,443,723 | -0.32(-0.52%) |
Dec 23, 2015 | 60.39 | 61.96 | 59.98 | 61.92 | 4,264,354 | +2.26(+3.79%) |
Dec 22, 2015 | 59.09 | 60.08 | 58.90 | 59.66 | 3,591,999 | +0.79(+1.34%) |
Dec 21, 2015 | 59.16 | 59.34 | 58.03 | 58.87 | 3,847,488 | +0.04(+0.07%) |
Dec 18, 2015 | 59.51 | 59.72 | 58.18 | 58.82 | 8,554,652 | -0.89(-1.49%) |
Dec 17, 2015 | 60.61 | 60.85 | 59.70 | 59.72 | 4,310,744 | -0.93(-1.54%) |
Dec 16, 2015 | 59.55 | 60.90 | 59.55 | 60.65 | 5,451,393 | +0.93(+1.57%) |
Dec 15, 2015 | 60.27 | 60.83 | 59.45 | 59.72 | 7,166,668 | +0.28(+0.47%) |
Dec 14, 2015 | 60.11 | 60.48 | 58.62 | 59.44 | 7,002,071 | -1.01(-1.67%) |
Dec 11, 2015 | 62.40 | 62.73 | 60.26 | 60.45 | 5,796,852 | -2.90(-4.58%) |
Dec 10, 2015 | 63.15 | 63.93 | 62.61 | 63.34 | 3,690,047 | +0.48(+0.77%) |
Dec 09, 2015 | 63.17 | 64.15 | 62.21 | 62.86 | 3,994,523 | -0.26(-0.42%) |
Dec 08, 2015 | 62.48 | 63.84 | 62.15 | 63.13 | 4,693,535 | -0.18(-0.28%) |
Dec 07, 2015 | 64.71 | 65.32 | 62.59 | 63.30 | 7,205,637 | -2.56(-3.89%) |
Dec 04, 2015 | 65.97 | 66.21 | 64.76 | 65.86 | 4,143,938 | +1.19(+1.84%) |
Dec 03, 2015 | 66.45 | 66.65 | 64.40 | 64.67 | 3,881,981 | -1.37(-2.07%) |
Dec 02, 2015 | 67.29 | 67.91 | 65.78 | 66.04 | 4,078,091 | -1.63(-2.41%) |