Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.46 | 58.17 | 57.12 | 57.45 | 4,292,072 | +0.21(+0.37%) |
Feb 26, 2016 | 57.54 | 58.03 | 57.11 | 57.24 | 3,441,070 | +0.25(+0.43%) |
Feb 25, 2016 | 57.35 | 57.41 | 56.17 | 56.99 | 4,556,387 | -0.24(-0.42%) |
Feb 24, 2016 | 56.10 | 57.28 | 55.97 | 57.23 | 5,061,244 | +0.38(+0.67%) |
Feb 23, 2016 | 58.18 | 58.30 | 56.83 | 56.85 | 4,591,983 | -1.67(-2.86%) |
Feb 22, 2016 | 57.96 | 58.92 | 57.97 | 58.52 | 4,529,611 | +0.56(+0.97%) |
Feb 19, 2016 | 56.99 | 58.02 | 56.73 | 57.96 | 4,385,371 | +0.47(+0.82%) |
Feb 18, 2016 | 58.86 | 59.16 | 57.09 | 57.49 | 6,369,071 | -0.83(-1.43%) |
Feb 17, 2016 | 57.23 | 58.54 | 57.08 | 58.32 | 6,169,946 | +1.69(+2.99%) |
Feb 16, 2016 | 55.55 | 56.65 | 54.89 | 56.63 | 7,860,853 | +2.21(+4.06%) |
Feb 12, 2016 | 53.55 | 54.42 | 54.42 | 54.42 | 5,828,404 | +1.66(+3.16%) |
Feb 11, 2016 | 53.21 | 54.30 | 51.91 | 52.75 | 10,668,791 | -1.32(-2.45%) |
Feb 10, 2016 | 54.60 | 55.38 | 53.63 | 54.08 | 7,924,909 | -0.11(-0.20%) |
Feb 09, 2016 | 54.42 | 55.03 | 53.63 | 54.19 | 6,053,805 | -0.60(-1.10%) |
Feb 08, 2016 | 56.26 | 56.26 | 52.65 | 54.79 | 11,109,747 | -1.47(-2.62%) |
Feb 05, 2016 | 57.20 | 57.81 | 56.01 | 56.26 | 6,474,475 | -1.11(-1.94%) |
Feb 04, 2016 | 56.81 | 58.12 | 56.46 | 57.37 | 7,876,468 | +0.56(+0.99%) |
Feb 03, 2016 | 57.11 | 57.42 | 55.13 | 56.81 | 10,214,742 | +0.43(+0.76%) |
Feb 02, 2016 | 56.44 | 57.06 | 55.88 | 56.38 | 5,980,319 | -0.70(-1.23%) |
Feb 01, 2016 | 57.23 | 57.94 | 55.90 | 57.09 | 6,247,677 | -0.48(-0.84%) |
Jan 29, 2016 | 56.10 | 57.63 | 54.59 | 57.57 | 10,370,004 | +1.04(+1.84%) |
Jan 28, 2016 | 56.92 | 57.46 | 55.31 | 56.53 | 7,185,184 | +0.70(+1.25%) |
Jan 27, 2016 | 55.41 | 57.30 | 54.89 | 55.83 | 6,657,142 | -0.02(-0.04%) |
Jan 26, 2016 | 55.24 | 55.88 | 54.72 | 55.85 | 4,424,013 | +1.10(+2.01%) |
Jan 25, 2016 | 56.79 | 57.27 | 54.71 | 54.75 | 5,949,913 | -2.73(-4.75%) |
Jan 22, 2016 | 56.35 | 58.11 | 55.78 | 57.48 | 5,618,518 | +2.87(+5.25%) |
Jan 21, 2016 | 55.10 | 55.47 | 54.08 | 54.62 | 6,070,018 | -0.64(-1.16%) |
Jan 20, 2016 | 55.23 | 56.18 | 54.14 | 55.26 | 7,196,085 | -1.25(-2.21%) |
Jan 19, 2016 | 57.73 | 57.92 | 55.65 | 56.51 | 6,368,461 | +0.14(+0.25%) |
Jan 15, 2016 | 55.25 | 56.36 | 56.36 | 56.36 | 7,439,055 | -0.58(-1.02%) |
Jan 14, 2016 | 54.54 | 57.52 | 53.38 | 56.94 | 7,466,981 | +2.89(+5.36%) |
Jan 13, 2016 | 56.68 | 56.69 | 53.54 | 54.05 | 9,049,875 | -1.85(-3.30%) |
Jan 12, 2016 | 55.10 | 56.30 | 54.59 | 55.90 | 7,475,676 | +1.18(+2.15%) |
Jan 11, 2016 | 54.49 | 55.67 | 53.42 | 54.72 | 6,061,220 | +0.70(+1.29%) |
Jan 08, 2016 | 55.25 | 55.44 | 53.98 | 54.02 | 8,367,338 | -0.89(-1.62%) |
Jan 07, 2016 | 55.07 | 56.10 | 54.55 | 54.91 | 8,851,821 | -1.13(-2.02%) |
Jan 06, 2016 | 56.83 | 57.46 | 55.74 | 56.05 | 5,949,445 | -2.13(-3.67%) |
Jan 05, 2016 | 57.73 | 58.32 | 57.50 | 58.18 | 3,967,829 | +0.66(+1.15%) |
Jan 04, 2016 | 58.33 | 58.82 | 57.00 | 57.52 | 4,526,793 | -1.24(-2.10%) |
Dec 31, 2015 | 58.54 | 58.75 | 58.75 | 58.75 | 2,917,871 | -0.15(-0.26%) |
Dec 30, 2015 | 59.12 | 59.91 | 58.80 | 58.90 | 2,126,902 | -0.55(-0.92%) |
Dec 29, 2015 | 60.13 | 60.24 | 59.31 | 59.45 | 2,653,823 | +0.22(+0.38%) |
Dec 28, 2015 | 59.75 | 60.02 | 58.83 | 59.23 | 2,353,621 | -1.36(-2.25%) |
Dec 24, 2015 | 60.71 | 60.59 | 60.59 | 60.59 | 1,467,707 | -0.32(-0.52%) |
Dec 23, 2015 | 59.41 | 60.94 | 59.00 | 60.91 | 4,335,194 | +2.23(+3.79%) |
Dec 22, 2015 | 58.12 | 59.10 | 57.94 | 58.68 | 3,651,670 | +0.78(+1.34%) |
Dec 21, 2015 | 58.19 | 58.37 | 57.08 | 57.91 | 3,911,404 | +0.04(+0.07%) |
Dec 18, 2015 | 58.54 | 58.74 | 57.23 | 57.86 | 8,696,764 | -0.88(-1.49%) |
Dec 17, 2015 | 59.62 | 59.86 | 58.73 | 58.74 | 4,382,355 | -0.92(-1.54%) |
Dec 16, 2015 | 58.57 | 59.90 | 58.57 | 59.66 | 5,541,952 | +0.92(+1.57%) |
Dec 15, 2015 | 59.29 | 59.83 | 58.48 | 58.74 | 7,285,722 | +0.27(+0.47%) |
Dec 14, 2015 | 59.13 | 59.49 | 57.66 | 58.47 | 7,118,391 | -0.99(-1.67%) |
Dec 11, 2015 | 61.38 | 61.71 | 59.27 | 59.46 | 5,893,151 | -2.85(-4.58%) |
Dec 10, 2015 | 62.12 | 62.88 | 61.59 | 62.31 | 3,751,347 | +0.47(+0.77%) |
Dec 09, 2015 | 62.14 | 63.10 | 61.20 | 61.84 | 4,060,881 | -0.26(-0.42%) |
Dec 08, 2015 | 61.46 | 62.80 | 61.13 | 62.09 | 4,771,505 | -0.17(-0.28%) |
Dec 07, 2015 | 63.65 | 64.26 | 61.57 | 62.27 | 7,325,339 | -2.52(-3.89%) |
Dec 04, 2015 | 64.90 | 65.12 | 63.71 | 64.79 | 4,212,778 | +1.17(+1.84%) |
Dec 03, 2015 | 65.36 | 65.56 | 63.35 | 63.62 | 3,946,469 | -1.34(-2.07%) |
Dec 02, 2015 | 66.20 | 66.80 | 64.70 | 64.96 | 4,145,837 | -1.60(-2.41%) |