Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.47 | 58.18 | 57.13 | 57.47 | 4,290,904 | +0.21(+0.37%) |
Feb 26, 2016 | 57.56 | 58.04 | 57.13 | 57.26 | 3,440,133 | +0.25(+0.43%) |
Feb 25, 2016 | 57.36 | 57.42 | 56.18 | 57.01 | 4,555,146 | -0.24(-0.42%) |
Feb 24, 2016 | 56.11 | 57.29 | 55.99 | 57.25 | 5,059,866 | +0.38(+0.67%) |
Feb 23, 2016 | 58.20 | 58.31 | 56.84 | 56.87 | 4,590,733 | -1.67(-2.86%) |
Feb 22, 2016 | 57.97 | 58.94 | 57.99 | 58.54 | 4,528,378 | +0.56(+0.97%) |
Feb 19, 2016 | 57.00 | 58.04 | 56.74 | 57.97 | 4,384,177 | +0.47(+0.82%) |
Feb 18, 2016 | 58.88 | 59.17 | 57.10 | 57.50 | 6,367,337 | -0.83(-1.43%) |
Feb 17, 2016 | 57.25 | 58.55 | 57.10 | 58.33 | 6,168,266 | +1.69(+2.99%) |
Feb 16, 2016 | 55.56 | 56.66 | 54.91 | 56.64 | 7,858,713 | +2.21(+4.06%) |
Feb 12, 2016 | 53.56 | 54.43 | 54.43 | 54.43 | 5,826,817 | +1.66(+3.16%) |
Feb 11, 2016 | 53.22 | 54.32 | 51.93 | 52.77 | 10,665,886 | -1.32(-2.45%) |
Feb 10, 2016 | 54.62 | 55.39 | 53.65 | 54.09 | 7,922,752 | -0.11(-0.20%) |
Feb 09, 2016 | 54.44 | 55.05 | 53.65 | 54.20 | 6,052,157 | -0.60(-1.10%) |
Feb 08, 2016 | 56.28 | 56.28 | 52.66 | 54.80 | 11,106,723 | -1.47(-2.62%) |
Feb 05, 2016 | 57.21 | 57.82 | 56.03 | 56.28 | 6,472,713 | -1.11(-1.94%) |
Feb 04, 2016 | 56.82 | 58.14 | 56.47 | 57.39 | 7,874,324 | +0.56(+0.99%) |
Feb 03, 2016 | 57.12 | 57.43 | 55.15 | 56.83 | 10,211,962 | +0.43(+0.76%) |
Feb 02, 2016 | 56.46 | 57.07 | 55.90 | 56.40 | 5,978,692 | -0.70(-1.23%) |
Feb 01, 2016 | 57.25 | 57.95 | 55.91 | 57.10 | 6,245,976 | -0.48(-0.84%) |
Jan 29, 2016 | 56.11 | 57.64 | 54.60 | 57.58 | 10,367,181 | +1.04(+1.84%) |
Jan 28, 2016 | 56.93 | 57.48 | 55.32 | 56.54 | 7,183,228 | +0.70(+1.25%) |
Jan 27, 2016 | 55.42 | 57.31 | 54.90 | 55.85 | 6,655,330 | -0.02(-0.04%) |
Jan 26, 2016 | 55.26 | 55.90 | 54.74 | 55.87 | 4,422,808 | +1.10(+2.01%) |
Jan 25, 2016 | 56.81 | 57.29 | 54.73 | 54.77 | 5,948,293 | -2.73(-4.75%) |
Jan 22, 2016 | 56.36 | 58.12 | 55.80 | 57.50 | 5,616,988 | +2.87(+5.25%) |
Jan 21, 2016 | 55.11 | 55.48 | 54.09 | 54.63 | 6,068,366 | -0.64(-1.16%) |
Jan 20, 2016 | 55.25 | 56.19 | 54.15 | 55.27 | 7,194,127 | -1.25(-2.21%) |
Jan 19, 2016 | 57.75 | 57.94 | 55.67 | 56.52 | 6,366,728 | +0.14(+0.25%) |
Jan 15, 2016 | 55.26 | 56.38 | 56.38 | 56.38 | 7,437,030 | -0.58(-1.02%) |
Jan 14, 2016 | 54.55 | 57.53 | 53.40 | 56.96 | 7,464,948 | +2.90(+5.36%) |
Jan 13, 2016 | 56.69 | 56.71 | 53.55 | 54.06 | 9,047,412 | -1.85(-3.30%) |
Jan 12, 2016 | 55.11 | 56.31 | 54.60 | 55.91 | 7,473,642 | +1.18(+2.15%) |
Jan 11, 2016 | 54.50 | 55.69 | 53.43 | 54.73 | 6,059,570 | +0.70(+1.29%) |
Jan 08, 2016 | 55.26 | 55.45 | 53.99 | 54.04 | 8,365,061 | -0.89(-1.62%) |
Jan 07, 2016 | 55.08 | 56.12 | 54.57 | 54.93 | 8,849,412 | -1.14(-2.02%) |
Jan 06, 2016 | 56.84 | 57.48 | 55.75 | 56.06 | 5,947,826 | -2.13(-3.67%) |
Jan 05, 2016 | 57.74 | 58.33 | 57.51 | 58.20 | 3,966,749 | +0.66(+1.15%) |
Jan 04, 2016 | 58.35 | 58.83 | 57.02 | 57.53 | 4,525,560 | -1.24(-2.10%) |
Dec 31, 2015 | 58.55 | 58.77 | 58.77 | 58.77 | 2,917,077 | -0.15(-0.26%) |
Dec 30, 2015 | 59.14 | 59.93 | 58.82 | 58.92 | 2,126,323 | -0.55(-0.92%) |
Dec 29, 2015 | 60.15 | 60.26 | 59.33 | 59.47 | 2,653,101 | +0.22(+0.38%) |
Dec 28, 2015 | 59.76 | 60.03 | 58.85 | 59.24 | 2,352,981 | -1.37(-2.25%) |
Dec 24, 2015 | 60.73 | 60.61 | 60.61 | 60.61 | 1,467,307 | -0.32(-0.52%) |
Dec 23, 2015 | 59.42 | 60.96 | 59.01 | 60.93 | 4,334,014 | +2.23(+3.79%) |
Dec 22, 2015 | 58.14 | 59.11 | 57.96 | 58.70 | 3,650,676 | +0.78(+1.34%) |
Dec 21, 2015 | 58.21 | 58.39 | 57.10 | 57.92 | 3,910,339 | +0.04(+0.07%) |
Dec 18, 2015 | 58.55 | 58.76 | 57.25 | 57.88 | 8,694,397 | -0.88(-1.49%) |
Dec 17, 2015 | 59.63 | 59.88 | 58.74 | 58.76 | 4,381,162 | -0.92(-1.54%) |
Dec 16, 2015 | 58.59 | 59.92 | 58.59 | 59.68 | 5,540,444 | +0.92(+1.57%) |
Dec 15, 2015 | 59.30 | 59.85 | 58.50 | 58.76 | 7,283,739 | +0.27(+0.47%) |
Dec 14, 2015 | 59.14 | 59.51 | 57.68 | 58.48 | 7,116,453 | -0.99(-1.67%) |
Dec 11, 2015 | 61.40 | 61.72 | 59.29 | 59.47 | 5,891,547 | -2.85(-4.58%) |
Dec 10, 2015 | 62.13 | 62.90 | 61.61 | 62.33 | 3,750,326 | +0.47(+0.77%) |
Dec 09, 2015 | 62.15 | 63.12 | 61.21 | 61.85 | 4,059,776 | -0.26(-0.42%) |
Dec 08, 2015 | 61.48 | 62.81 | 61.15 | 62.11 | 4,770,206 | -0.17(-0.28%) |
Dec 07, 2015 | 63.67 | 64.27 | 61.59 | 62.28 | 7,323,345 | -2.52(-3.89%) |
Dec 04, 2015 | 64.91 | 65.14 | 63.72 | 64.81 | 4,211,631 | +1.17(+1.84%) |
Dec 03, 2015 | 65.38 | 65.58 | 63.37 | 63.63 | 3,945,395 | -1.34(-2.07%) |
Dec 02, 2015 | 66.21 | 66.82 | 64.72 | 64.98 | 4,144,709 | -1.60(-2.41%) |