Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.40 | 59.12 | 58.05 | 58.39 | 4,223,086 | +0.21(+0.37%) |
Feb 26, 2016 | 58.48 | 58.98 | 58.04 | 58.18 | 3,385,762 | +0.25(+0.43%) |
Feb 25, 2016 | 58.29 | 58.34 | 57.09 | 57.93 | 4,483,152 | -0.24(-0.42%) |
Feb 24, 2016 | 57.01 | 58.21 | 56.89 | 58.17 | 4,979,895 | +0.39(+0.67%) |
Feb 23, 2016 | 59.13 | 59.25 | 57.76 | 57.78 | 4,518,176 | -1.70(-2.86%) |
Feb 22, 2016 | 58.90 | 59.88 | 58.92 | 59.48 | 4,456,807 | +0.57(+0.97%) |
Feb 19, 2016 | 57.92 | 58.97 | 57.65 | 58.90 | 4,314,885 | +0.48(+0.82%) |
Feb 18, 2016 | 59.82 | 60.12 | 58.02 | 58.43 | 6,266,701 | -0.85(-1.43%) |
Feb 17, 2016 | 58.17 | 59.49 | 58.01 | 59.27 | 6,070,777 | +1.72(+2.99%) |
Feb 16, 2016 | 56.45 | 57.57 | 55.79 | 57.55 | 7,734,506 | +2.24(+4.06%) |
Feb 12, 2016 | 54.42 | 55.31 | 55.31 | 55.31 | 5,734,725 | +1.69(+3.16%) |
Feb 11, 2016 | 54.08 | 55.19 | 52.76 | 53.62 | 10,497,312 | -1.35(-2.45%) |
Feb 10, 2016 | 55.49 | 56.28 | 54.51 | 54.96 | 7,797,532 | -0.11(-0.20%) |
Feb 09, 2016 | 55.31 | 55.93 | 54.51 | 55.07 | 5,956,503 | -0.61(-1.10%) |
Feb 08, 2016 | 57.18 | 57.18 | 53.51 | 55.68 | 10,931,181 | -1.50(-2.62%) |
Feb 05, 2016 | 58.13 | 58.75 | 56.93 | 57.18 | 6,370,412 | -1.13(-1.94%) |
Feb 04, 2016 | 57.74 | 59.07 | 57.38 | 58.31 | 7,749,870 | +0.57(+0.99%) |
Feb 03, 2016 | 58.04 | 58.36 | 56.03 | 57.74 | 10,050,561 | +0.44(+0.76%) |
Feb 02, 2016 | 57.36 | 57.99 | 56.79 | 57.30 | 5,884,198 | -0.72(-1.23%) |
Feb 01, 2016 | 58.17 | 58.88 | 56.81 | 58.02 | 6,147,258 | -0.49(-0.84%) |
Jan 29, 2016 | 57.01 | 58.57 | 55.48 | 58.51 | 10,203,328 | +1.06(+1.84%) |
Jan 28, 2016 | 57.84 | 58.40 | 56.21 | 57.45 | 7,069,697 | +0.71(+1.25%) |
Jan 27, 2016 | 56.31 | 58.23 | 55.79 | 56.74 | 6,550,143 | -0.02(-0.04%) |
Jan 26, 2016 | 56.14 | 56.79 | 55.62 | 56.76 | 4,352,906 | +1.12(+2.01%) |
Jan 25, 2016 | 57.72 | 58.21 | 55.61 | 55.65 | 5,854,280 | -2.77(-4.75%) |
Jan 22, 2016 | 57.27 | 59.06 | 56.69 | 58.42 | 5,528,212 | +2.91(+5.25%) |
Jan 21, 2016 | 56.00 | 56.37 | 54.96 | 55.51 | 5,972,455 | -0.65(-1.16%) |
Jan 20, 2016 | 56.14 | 57.09 | 55.02 | 56.16 | 7,080,423 | -1.27(-2.21%) |
Jan 19, 2016 | 58.68 | 58.87 | 56.56 | 57.43 | 6,266,102 | +0.15(+0.25%) |
Jan 15, 2016 | 56.15 | 57.28 | 57.28 | 57.28 | 7,319,487 | -0.59(-1.02%) |
Jan 14, 2016 | 55.43 | 58.46 | 54.25 | 57.87 | 7,346,964 | +2.94(+5.36%) |
Jan 13, 2016 | 57.60 | 57.62 | 54.41 | 54.93 | 8,904,417 | -1.88(-3.30%) |
Jan 12, 2016 | 56.00 | 57.22 | 55.48 | 56.81 | 7,355,521 | +1.20(+2.15%) |
Jan 11, 2016 | 55.38 | 56.58 | 54.29 | 55.61 | 5,963,799 | +0.71(+1.29%) |
Jan 08, 2016 | 56.15 | 56.34 | 54.86 | 54.90 | 8,232,851 | -0.91(-1.62%) |
Jan 07, 2016 | 55.97 | 57.02 | 55.44 | 55.81 | 8,709,547 | -1.15(-2.02%) |
Jan 06, 2016 | 57.76 | 58.40 | 56.65 | 56.96 | 5,853,820 | -2.17(-3.67%) |
Jan 05, 2016 | 58.67 | 59.27 | 58.44 | 59.13 | 3,904,054 | +0.67(+1.15%) |
Jan 04, 2016 | 59.28 | 59.78 | 57.93 | 58.46 | 4,454,034 | -1.26(-2.10%) |
Dec 31, 2015 | 59.49 | 59.71 | 59.71 | 59.71 | 2,870,973 | -0.15(-0.26%) |
Dec 30, 2015 | 60.09 | 60.89 | 59.76 | 59.87 | 2,092,717 | -0.55(-0.92%) |
Dec 29, 2015 | 61.12 | 61.22 | 60.28 | 60.42 | 2,611,169 | +0.23(+0.38%) |
Dec 28, 2015 | 60.72 | 61.00 | 59.79 | 60.20 | 2,315,792 | -1.39(-2.25%) |
Dec 24, 2015 | 61.71 | 61.58 | 61.58 | 61.58 | 1,444,116 | -0.32(-0.52%) |
Dec 23, 2015 | 60.38 | 61.94 | 59.96 | 61.90 | 4,265,515 | +2.26(+3.79%) |
Dec 22, 2015 | 59.07 | 60.06 | 58.89 | 59.64 | 3,592,977 | +0.79(+1.34%) |
Dec 21, 2015 | 59.14 | 59.33 | 58.02 | 58.85 | 3,848,536 | +0.04(+0.07%) |
Dec 18, 2015 | 59.49 | 59.70 | 58.17 | 58.81 | 8,556,981 | -0.89(-1.49%) |
Dec 17, 2015 | 60.59 | 60.84 | 59.68 | 59.70 | 4,311,918 | -0.93(-1.54%) |
Dec 16, 2015 | 59.53 | 60.88 | 59.53 | 60.63 | 5,452,877 | +0.93(+1.57%) |
Dec 15, 2015 | 60.25 | 60.81 | 59.44 | 59.70 | 7,168,620 | +0.28(+0.47%) |
Dec 14, 2015 | 60.09 | 60.47 | 58.60 | 59.42 | 7,003,978 | -1.01(-1.67%) |
Dec 11, 2015 | 62.39 | 62.71 | 60.24 | 60.43 | 5,798,431 | -2.90(-4.58%) |
Dec 10, 2015 | 63.13 | 63.91 | 62.60 | 63.33 | 3,691,052 | +0.48(+0.77%) |
Dec 09, 2015 | 63.15 | 64.13 | 62.20 | 62.85 | 3,995,611 | -0.26(-0.42%) |
Dec 08, 2015 | 62.47 | 63.82 | 62.13 | 63.11 | 4,694,813 | -0.18(-0.28%) |
Dec 07, 2015 | 64.69 | 65.31 | 62.58 | 63.28 | 7,207,599 | -2.56(-3.89%) |
Dec 04, 2015 | 65.96 | 66.19 | 64.75 | 65.85 | 4,145,066 | +1.19(+1.84%) |
Dec 03, 2015 | 66.43 | 66.63 | 64.39 | 64.66 | 3,883,038 | -1.37(-2.07%) |
Dec 02, 2015 | 67.28 | 67.89 | 65.76 | 66.02 | 4,079,202 | -1.63(-2.41%) |