Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.91 | 60.67 | 59.91 | 60.58 | 15,852,560 | +0.65(+1.09%) |
Feb 26, 2016 | 59.76 | 59.96 | 59.69 | 59.93 | 8,441,044 | +0.39(+0.66%) |
Feb 25, 2016 | 59.20 | 59.54 | 59.02 | 59.53 | 6,538,340 | +0.26(+0.44%) |
Feb 24, 2016 | 58.71 | 59.29 | 58.64 | 59.27 | 5,018,452 | +0.09(+0.15%) |
Feb 23, 2016 | 59.11 | 59.27 | 58.79 | 59.18 | 10,579,297 | -0.07(-0.12%) |
Feb 22, 2016 | 58.93 | 59.25 | 58.90 | 59.25 | 6,063,724 | +0.58(+0.99%) |
Feb 19, 2016 | 58.29 | 58.67 | 58.20 | 58.67 | 2,712,394 | +0.11(+0.19%) |
Feb 18, 2016 | 58.58 | 58.77 | 58.49 | 58.57 | 4,896,543 | +0.05(+0.09%) |
Feb 17, 2016 | 58.40 | 58.67 | 58.33 | 58.51 | 8,722,860 | +0.43(+0.75%) |
Feb 16, 2016 | 58.17 | 58.29 | 58.02 | 58.08 | 5,171,921 | +0.09(+0.16%) |
Feb 12, 2016 | 57.28 | 57.99 | 57.99 | 57.99 | 11,723,894 | +0.92(+1.62%) |
Feb 11, 2016 | 56.97 | 57.26 | 56.66 | 57.06 | 7,946,009 | -0.40(-0.69%) |
Feb 10, 2016 | 57.86 | 58.02 | 57.39 | 57.46 | 6,201,119 | -0.09(-0.16%) |
Feb 09, 2016 | 57.59 | 57.84 | 57.29 | 57.55 | 6,167,904 | -0.27(-0.47%) |
Feb 08, 2016 | 58.11 | 58.11 | 57.55 | 57.82 | 8,087,510 | -0.71(-1.21%) |
Feb 05, 2016 | 59.04 | 59.04 | 58.46 | 58.53 | 6,868,144 | -0.53(-0.89%) |
Feb 04, 2016 | 59.16 | 59.33 | 58.97 | 59.06 | 6,230,661 | -0.14(-0.24%) |
Feb 03, 2016 | 59.09 | 59.38 | 58.68 | 59.20 | 8,957,829 | +0.22(+0.37%) |
Feb 02, 2016 | 59.18 | 59.20 | 58.89 | 58.98 | 4,773,815 | -0.49(-0.82%) |
Feb 01, 2016 | 59.74 | 59.74 | 59.33 | 59.47 | 7,421,482 | -0.39(-0.65%) |
Jan 29, 2016 | 59.68 | 59.91 | 59.61 | 59.86 | 8,691,613 | +0.32(+0.54%) |
Jan 28, 2016 | 59.61 | 59.71 | 59.36 | 59.54 | 6,580,210 | +0.27(+0.46%) |
Jan 27, 2016 | 59.41 | 59.57 | 59.10 | 59.27 | 9,785,912 | -0.14(-0.24%) |
Jan 26, 2016 | 58.98 | 59.43 | 58.96 | 59.41 | 8,471,825 | +0.50(+0.86%) |
Jan 25, 2016 | 59.18 | 59.43 | 58.87 | 58.91 | 8,642,278 | -0.50(-0.85%) |
Jan 22, 2016 | 58.92 | 59.47 | 58.92 | 59.41 | 8,104,421 | +0.94(+1.60%) |
Jan 21, 2016 | 58.24 | 58.64 | 57.95 | 58.47 | 12,426,740 | +0.27(+0.46%) |
Jan 20, 2016 | 58.19 | 58.49 | 57.46 | 58.20 | 14,746,109 | -0.50(-0.86%) |
Jan 19, 2016 | 58.92 | 58.98 | 58.58 | 58.71 | 9,977,874 | -0.29(-0.49%) |
Jan 15, 2016 | 58.71 | 59.00 | 59.00 | 59.00 | 9,965,191 | -0.74(-1.24%) |
Jan 14, 2016 | 59.56 | 59.83 | 59.30 | 59.74 | 9,851,584 | +0.14(+0.24%) |
Jan 13, 2016 | 60.35 | 60.44 | 59.52 | 59.59 | 10,321,678 | -0.81(-1.34%) |
Jan 12, 2016 | 60.44 | 60.58 | 60.19 | 60.40 | 6,166,750 | +0.14(+0.24%) |
Jan 11, 2016 | 60.53 | 60.65 | 60.22 | 60.26 | 8,609,545 | -0.09(-0.15%) |
Jan 08, 2016 | 60.78 | 60.85 | 60.35 | 60.35 | 11,369,453 | -0.22(-0.36%) |
Jan 07, 2016 | 60.51 | 60.67 | 60.42 | 60.56 | 6,508,904 | -0.32(-0.53%) |
Jan 06, 2016 | 60.75 | 60.96 | 60.65 | 60.89 | 6,617,587 | -0.05(-0.09%) |
Jan 05, 2016 | 60.85 | 61.14 | 60.76 | 60.94 | 4,946,846 | +0.13(+0.21%) |
Jan 04, 2016 | 60.75 | 60.84 | 60.55 | 60.82 | 7,812,240 | -0.31(-0.50%) |
Dec 31, 2015 | 61.11 | 61.12 | 61.12 | 61.12 | 2,596,969 | +0.00(+0.00%) |
Dec 30, 2015 | 60.96 | 61.18 | 60.89 | 61.12 | 4,437,651 | +0.02(+0.03%) |
Dec 29, 2015 | 60.94 | 61.18 | 60.84 | 61.11 | 6,043,036 | +0.41(+0.68%) |
Dec 28, 2015 | 60.82 | 60.93 | 60.66 | 60.69 | 4,042,368 | -0.36(-0.59%) |
Dec 24, 2015 | 61.03 | 61.05 | 61.05 | 61.05 | 3,531,196 | +0.07(+0.12%) |
Dec 23, 2015 | 60.80 | 61.09 | 60.80 | 60.98 | 8,243,520 | +0.30(+0.50%) |
Dec 22, 2015 | 60.26 | 60.69 | 60.12 | 60.67 | 7,545,411 | +0.52(+0.86%) |
Dec 21, 2015 | 60.37 | 60.44 | 59.99 | 60.15 | 7,179,919 | -0.05(-0.09%) |
Dec 18, 2015 | 60.37 | 60.44 | 60.12 | 60.21 | 7,837,130 | -0.23(-0.39%) |
Dec 17, 2015 | 61.21 | 61.21 | 60.39 | 60.44 | 11,669,874 | -0.68(-1.11%) |
Dec 16, 2015 | 60.84 | 61.18 | 60.62 | 61.12 | 13,209,814 | +0.52(+0.86%) |
Dec 15, 2015 | 60.55 | 60.96 | 60.46 | 60.60 | 12,509,503 | +0.70(+1.17%) |
Dec 14, 2015 | 60.23 | 60.33 | 59.55 | 59.90 | 15,472,424 | -0.48(-0.80%) |
Dec 11, 2015 | 61.14 | 61.18 | 59.80 | 60.39 | 19,525,948 | -1.24(-2.01%) |
Dec 10, 2015 | 61.75 | 61.91 | 61.59 | 61.62 | 6,200,857 | -0.25(-0.41%) |
Dec 09, 2015 | 61.68 | 62.04 | 61.68 | 61.88 | 10,437,040 | +0.14(+0.23%) |
Dec 08, 2015 | 62.04 | 62.11 | 61.64 | 61.73 | 19,416,934 | -0.72(-1.15%) |
Dec 07, 2015 | 62.74 | 62.74 | 62.43 | 62.45 | 6,943,304 | -0.43(-0.68%) |
Dec 04, 2015 | 62.92 | 62.98 | 62.75 | 62.88 | 6,163,783 | -0.13(-0.20%) |
Dec 03, 2015 | 63.13 | 63.18 | 62.92 | 63.00 | 6,397,314 | -0.13(-0.20%) |
Dec 02, 2015 | 63.35 | 63.40 | 63.13 | 63.13 | 7,216,577 | -0.20(-0.31%) |