Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.05 | 58.51 | 57.87 | 57.93 | 1,991,479 | -0.20(-0.34%) |
Feb 26, 2016 | 57.83 | 58.33 | 57.69 | 58.13 | 2,156,115 | +0.44(+0.77%) |
Feb 25, 2016 | 56.70 | 57.69 | 56.61 | 57.68 | 1,145,061 | +0.95(+1.67%) |
Feb 24, 2016 | 55.69 | 56.76 | 55.69 | 56.73 | 1,068,322 | +0.56(+1.00%) |
Feb 23, 2016 | 56.24 | 56.62 | 55.86 | 56.17 | 1,542,688 | -0.39(-0.70%) |
Feb 22, 2016 | 56.44 | 57.09 | 56.18 | 56.56 | 5,752,362 | +0.38(+0.68%) |
Feb 19, 2016 | 56.09 | 57.02 | 56.09 | 56.18 | 8,752,126 | +0.72(+1.30%) |
Feb 18, 2016 | 56.07 | 56.18 | 55.43 | 55.46 | 3,984,134 | -0.62(-1.10%) |
Feb 17, 2016 | 55.50 | 56.14 | 55.40 | 56.08 | 2,800,352 | +0.71(+1.28%) |
Feb 16, 2016 | 54.94 | 55.86 | 54.87 | 55.37 | 2,424,141 | +0.81(+1.49%) |
Feb 12, 2016 | 54.13 | 54.55 | 54.55 | 54.55 | 1,223,907 | +0.78(+1.45%) |
Feb 11, 2016 | 53.48 | 54.19 | 53.31 | 53.78 | 2,346,629 | -0.62(-1.15%) |
Feb 10, 2016 | 54.45 | 54.79 | 54.11 | 54.40 | 3,153,402 | +0.14(+0.27%) |
Feb 09, 2016 | 53.98 | 54.65 | 53.76 | 54.26 | 2,522,290 | -0.15(-0.28%) |
Feb 08, 2016 | 54.80 | 55.19 | 53.93 | 54.41 | 1,634,747 | -1.16(-2.09%) |
Feb 05, 2016 | 56.40 | 56.79 | 55.23 | 55.57 | 1,936,772 | -1.16(-2.05%) |
Feb 04, 2016 | 56.67 | 56.93 | 56.27 | 56.73 | 1,961,338 | +0.07(+0.12%) |
Feb 03, 2016 | 56.49 | 56.83 | 55.65 | 56.66 | 1,882,485 | +0.54(+0.97%) |
Feb 02, 2016 | 56.25 | 56.65 | 55.88 | 56.12 | 4,226,978 | -0.81(-1.43%) |
Feb 01, 2016 | 56.33 | 57.35 | 56.28 | 56.94 | 2,525,508 | +0.11(+0.19%) |
Jan 29, 2016 | 56.22 | 56.83 | 55.99 | 56.83 | 2,830,849 | +1.31(+2.35%) |
Jan 28, 2016 | 54.61 | 56.27 | 54.61 | 55.52 | 1,479,645 | +0.87(+1.58%) |
Jan 27, 2016 | 55.32 | 55.48 | 54.55 | 54.65 | 1,860,224 | -0.60(-1.09%) |
Jan 26, 2016 | 54.83 | 55.40 | 54.68 | 55.26 | 1,266,866 | +0.42(+0.76%) |
Jan 25, 2016 | 55.16 | 55.36 | 54.76 | 54.84 | 1,475,442 | -0.37(-0.68%) |
Jan 22, 2016 | 55.68 | 55.88 | 54.86 | 55.21 | 1,173,288 | +0.39(+0.71%) |
Jan 21, 2016 | 55.39 | 55.41 | 54.59 | 54.82 | 1,156,596 | -0.36(-0.66%) |
Jan 20, 2016 | 54.47 | 55.62 | 54.27 | 55.19 | 3,502,289 | +0.63(+1.15%) |
Jan 19, 2016 | 55.56 | 55.56 | 54.35 | 54.56 | 1,085,708 | -0.20(-0.36%) |
Jan 15, 2016 | 54.38 | 54.76 | 54.76 | 54.76 | 2,063,830 | -1.79(-3.17%) |
Jan 14, 2016 | 55.16 | 56.95 | 54.98 | 56.55 | 2,929,739 | +1.59(+2.90%) |
Jan 13, 2016 | 55.83 | 56.24 | 54.86 | 54.95 | 1,467,697 | -0.82(-1.48%) |
Jan 12, 2016 | 55.92 | 56.37 | 55.27 | 55.77 | 878,010 | +0.20(+0.37%) |
Jan 11, 2016 | 55.78 | 55.78 | 54.99 | 55.57 | 1,467,033 | +0.23(+0.41%) |
Jan 08, 2016 | 56.10 | 56.25 | 54.88 | 55.34 | 1,976,611 | -0.59(-1.06%) |
Jan 07, 2016 | 55.49 | 56.55 | 55.49 | 55.94 | 2,109,640 | -0.54(-0.96%) |
Jan 06, 2016 | 57.44 | 57.89 | 56.06 | 56.48 | 1,798,154 | -1.83(-3.14%) |
Jan 05, 2016 | 58.01 | 58.57 | 58.00 | 58.31 | 2,475,388 | +0.04(+0.07%) |
Jan 04, 2016 | 57.71 | 58.68 | 57.68 | 58.27 | 2,576,160 | -0.56(-0.95%) |
Dec 31, 2015 | 58.95 | 58.83 | 58.83 | 58.83 | 1,006,864 | -0.29(-0.49%) |
Dec 30, 2015 | 59.25 | 59.55 | 59.09 | 59.12 | 821,221 | -0.18(-0.30%) |
Dec 29, 2015 | 59.07 | 59.62 | 59.04 | 59.29 | 1,169,742 | +0.42(+0.72%) |
Dec 28, 2015 | 58.77 | 58.90 | 58.37 | 58.87 | 912,865 | -0.09(-0.16%) |
Dec 24, 2015 | 58.70 | 58.96 | 58.96 | 58.96 | 436,413 | +0.22(+0.38%) |
Dec 23, 2015 | 58.79 | 58.93 | 58.65 | 58.74 | 515,451 | +0.14(+0.25%) |
Dec 22, 2015 | 57.98 | 58.62 | 57.57 | 58.60 | 766,406 | +0.60(+1.04%) |
Dec 21, 2015 | 57.16 | 58.01 | 56.89 | 58.00 | 1,843,689 | +1.28(+2.26%) |
Dec 18, 2015 | 57.45 | 57.79 | 56.69 | 56.72 | 5,650,903 | -1.01(-1.75%) |
Dec 17, 2015 | 58.74 | 58.86 | 57.73 | 57.73 | 1,494,202 | -0.87(-1.48%) |
Dec 16, 2015 | 58.50 | 58.86 | 57.73 | 58.59 | 2,022,271 | +0.17(+0.28%) |
Dec 15, 2015 | 57.67 | 58.84 | 57.64 | 58.43 | 1,834,829 | +1.06(+1.85%) |
Dec 14, 2015 | 57.77 | 57.79 | 57.02 | 57.37 | 1,210,566 | -0.20(-0.35%) |
Dec 11, 2015 | 57.28 | 57.93 | 57.28 | 57.57 | 1,011,803 | -0.53(-0.91%) |
Dec 10, 2015 | 57.33 | 58.52 | 57.23 | 58.10 | 1,446,378 | +0.77(+1.35%) |
Dec 09, 2015 | 58.21 | 58.37 | 57.30 | 57.33 | 1,635,513 | -0.98(-1.67%) |
Dec 08, 2015 | 56.80 | 58.57 | 56.80 | 58.30 | 1,853,019 | +1.06(+1.85%) |
Dec 07, 2015 | 57.20 | 57.64 | 56.94 | 57.24 | 1,620,403 | -0.08(-0.13%) |
Dec 04, 2015 | 56.64 | 57.64 | 56.64 | 57.32 | 1,156,390 | +0.81(+1.44%) |
Dec 03, 2015 | 57.56 | 57.78 | 56.50 | 56.50 | 1,993,741 | -0.94(-1.64%) |
Dec 02, 2015 | 57.35 | 57.98 | 57.35 | 57.45 | 1,642,226 | -0.15(-0.27%) |