Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.94 | 63.32 | 62.50 | 62.56 | 4,247,811 | -0.49(-0.78%) |
Feb 26, 2016 | 62.22 | 63.35 | 61.89 | 63.05 | 6,063,705 | +0.91(+1.46%) |
Feb 25, 2016 | 61.67 | 62.20 | 60.72 | 62.14 | 3,933,036 | +0.63(+1.02%) |
Feb 24, 2016 | 60.45 | 61.66 | 60.45 | 61.52 | 3,327,912 | +0.53(+0.87%) |
Feb 23, 2016 | 60.79 | 61.44 | 60.46 | 60.99 | 2,109,420 | -0.29(-0.47%) |
Feb 22, 2016 | 61.00 | 61.33 | 60.38 | 61.28 | 2,244,915 | +0.57(+0.95%) |
Feb 19, 2016 | 59.85 | 60.78 | 58.94 | 60.70 | 2,352,150 | +0.41(+0.69%) |
Feb 18, 2016 | 60.10 | 60.55 | 59.79 | 60.29 | 2,255,031 | +0.08(+0.14%) |
Feb 17, 2016 | 59.50 | 60.28 | 59.11 | 60.21 | 2,840,202 | +0.74(+1.25%) |
Feb 16, 2016 | 59.56 | 59.56 | 58.40 | 59.46 | 3,016,431 | +0.43(+0.73%) |
Feb 12, 2016 | 58.13 | 59.03 | 59.03 | 59.03 | 2,008,800 | +1.08(+1.87%) |
Feb 11, 2016 | 57.15 | 58.33 | 57.15 | 57.95 | 3,056,877 | -0.32(-0.55%) |
Feb 10, 2016 | 56.67 | 58.77 | 56.67 | 58.27 | 3,075,948 | +1.73(+3.06%) |
Feb 09, 2016 | 56.35 | 57.79 | 55.78 | 56.54 | 4,133,115 | +0.17(+0.30%) |
Feb 08, 2016 | 58.95 | 58.95 | 55.78 | 56.36 | 5,800,176 | -3.22(-5.40%) |
Feb 05, 2016 | 61.22 | 61.60 | 59.33 | 59.58 | 5,813,487 | -1.74(-2.84%) |
Feb 04, 2016 | 60.41 | 61.55 | 59.68 | 61.33 | 3,827,727 | +0.76(+1.25%) |
Feb 03, 2016 | 60.39 | 60.59 | 59.16 | 60.57 | 2,855,349 | +0.64(+1.07%) |
Feb 02, 2016 | 59.94 | 60.54 | 59.34 | 59.93 | 2,117,538 | -0.42(-0.70%) |
Feb 01, 2016 | 59.89 | 60.71 | 59.74 | 60.35 | 2,963,295 | +0.26(+0.43%) |
Jan 29, 2016 | 58.62 | 60.14 | 58.62 | 60.09 | 4,211,694 | +1.58(+2.71%) |
Jan 28, 2016 | 59.52 | 59.87 | 57.83 | 58.51 | 3,974,895 | -0.83(-1.39%) |
Jan 27, 2016 | 60.69 | 60.84 | 59.11 | 59.34 | 3,301,506 | -1.25(-2.06%) |
Jan 26, 2016 | 61.11 | 61.67 | 60.21 | 60.58 | 3,954,942 | -1.44(-2.33%) |
Jan 25, 2016 | 62.65 | 63.40 | 61.91 | 62.02 | 4,145,148 | -0.88(-1.39%) |
Jan 22, 2016 | 63.21 | 64.44 | 61.77 | 62.90 | 6,729,840 | +1.17(+1.89%) |
Jan 21, 2016 | 61.83 | 62.21 | 60.18 | 61.73 | 6,212,025 | +0.12(+0.19%) |
Jan 20, 2016 | 61.37 | 62.42 | 59.78 | 61.62 | 4,657,500 | -0.21(-0.35%) |
Jan 19, 2016 | 62.06 | 62.93 | 61.39 | 61.83 | 4,798,818 | -0.08(-0.14%) |
Jan 15, 2016 | 60.03 | 61.92 | 61.92 | 61.92 | 5,308,200 | +0.16(+0.27%) |
Jan 14, 2016 | 61.03 | 61.94 | 59.79 | 61.75 | 5,253,354 | +1.18(+1.95%) |
Jan 13, 2016 | 62.49 | 63.56 | 60.48 | 60.57 | 8,533,305 | +0.34(+0.56%) |
Jan 12, 2016 | 60.52 | 60.79 | 59.44 | 60.24 | 2,748,861 | +0.28(+0.47%) |
Jan 11, 2016 | 60.06 | 60.81 | 58.98 | 59.95 | 4,142,637 | +0.34(+0.57%) |
Jan 08, 2016 | 59.96 | 60.35 | 59.22 | 59.62 | 3,037,284 | -0.04(-0.07%) |
Jan 07, 2016 | 60.61 | 61.84 | 59.60 | 59.66 | 5,300,568 | -1.82(-2.95%) |
Jan 06, 2016 | 60.81 | 61.86 | 60.34 | 61.47 | 4,536,270 | +0.14(+0.23%) |
Jan 05, 2016 | 61.01 | 61.56 | 60.44 | 61.33 | 3,276,585 | +0.51(+0.83%) |
Jan 04, 2016 | 60.80 | 61.09 | 59.87 | 60.82 | 4,781,799 | +0.14(+0.23%) |
Dec 31, 2015 | 61.18 | 60.68 | 60.68 | 60.68 | 1,618,200 | -0.71(-1.15%) |
Dec 30, 2015 | 61.66 | 61.73 | 61.26 | 61.39 | 1,705,860 | -0.10(-0.16%) |
Dec 29, 2015 | 61.09 | 61.84 | 60.89 | 61.49 | 2,458,188 | +0.70(+1.14%) |
Dec 28, 2015 | 60.73 | 61.06 | 60.29 | 60.79 | 1,440,828 | -0.04(-0.06%) |
Dec 24, 2015 | 60.96 | 60.83 | 60.83 | 60.83 | 918,900 | -0.03(-0.05%) |
Dec 23, 2015 | 60.55 | 61.00 | 59.96 | 60.86 | 1,990,800 | +0.70(+1.16%) |
Dec 22, 2015 | 60.18 | 60.48 | 59.54 | 60.16 | 1,875,114 | +0.24(+0.39%) |
Dec 21, 2015 | 59.60 | 60.00 | 59.31 | 59.92 | 2,319,282 | +0.57(+0.96%) |
Dec 18, 2015 | 59.41 | 60.37 | 59.23 | 59.35 | 5,127,912 | -0.54(-0.91%) |
Dec 17, 2015 | 60.45 | 60.88 | 59.66 | 59.90 | 2,474,883 | -0.67(-1.11%) |
Dec 16, 2015 | 60.10 | 60.76 | 59.37 | 60.57 | 2,336,157 | +0.90(+1.50%) |
Dec 15, 2015 | 58.95 | 60.34 | 58.32 | 59.67 | 4,014,045 | +0.92(+1.57%) |
Dec 14, 2015 | 58.11 | 59.23 | 57.90 | 58.75 | 3,490,614 | +0.59(+1.01%) |
Dec 11, 2015 | 57.80 | 58.84 | 57.73 | 58.16 | 3,606,507 | -0.29(-0.49%) |
Dec 10, 2015 | 56.85 | 58.88 | 56.57 | 58.45 | 2,900,511 | +1.38(+2.41%) |
Dec 09, 2015 | 56.88 | 57.44 | 56.55 | 57.07 | 2,223,180 | +0.06(+0.10%) |
Dec 08, 2015 | 57.79 | 58.03 | 56.93 | 57.02 | 2,649,609 | -1.04(-1.80%) |
Dec 07, 2015 | 57.78 | 58.65 | 57.66 | 58.06 | 3,328,794 | +0.12(+0.21%) |
Dec 04, 2015 | 56.60 | 58.21 | 56.60 | 57.93 | 2,121,120 | +1.42(+2.50%) |
Dec 03, 2015 | 57.52 | 57.88 | 56.01 | 56.52 | 2,803,077 | -0.99(-1.72%) |
Dec 02, 2015 | 58.08 | 58.31 | 57.42 | 57.51 | 1,946,529 | -0.52(-0.90%) |