Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.17 | 65.41 | 63.39 | 63.86 | 5,000,370 | -1.19(-1.83%) |
Feb 26, 2016 | 64.56 | 65.88 | 64.35 | 65.05 | 2,412,653 | +0.70(+1.08%) |
Feb 25, 2016 | 63.42 | 64.46 | 63.15 | 64.35 | 2,385,991 | +1.06(+1.67%) |
Feb 24, 2016 | 61.60 | 63.43 | 61.48 | 63.29 | 4,150,310 | +1.79(+2.91%) |
Feb 23, 2016 | 60.86 | 63.18 | 60.23 | 61.50 | 5,687,492 | +3.50(+6.04%) |
Feb 22, 2016 | 57.75 | 58.33 | 57.54 | 58.00 | 2,109,920 | +0.65(+1.14%) |
Feb 19, 2016 | 56.29 | 57.40 | 55.90 | 57.35 | 1,741,835 | +1.06(+1.88%) |
Feb 18, 2016 | 56.63 | 56.84 | 56.19 | 56.29 | 1,092,001 | -0.23(-0.42%) |
Feb 17, 2016 | 55.55 | 56.65 | 55.39 | 56.53 | 1,076,534 | +1.42(+2.57%) |
Feb 16, 2016 | 54.28 | 55.14 | 54.19 | 55.11 | 887,510 | +1.43(+2.65%) |
Feb 12, 2016 | 53.01 | 53.68 | 53.68 | 53.68 | 653,203 | +1.09(+2.08%) |
Feb 11, 2016 | 52.30 | 52.86 | 51.95 | 52.59 | 958,390 | -0.39(-0.74%) |
Feb 10, 2016 | 54.50 | 54.89 | 52.92 | 52.98 | 1,244,232 | -1.10(-2.04%) |
Feb 09, 2016 | 53.43 | 55.09 | 53.42 | 54.08 | 1,408,116 | +0.13(+0.24%) |
Feb 08, 2016 | 54.07 | 54.29 | 53.22 | 53.95 | 1,272,264 | -0.63(-1.16%) |
Feb 05, 2016 | 55.60 | 55.84 | 54.33 | 54.59 | 1,246,212 | -1.24(-2.23%) |
Feb 04, 2016 | 56.22 | 56.40 | 55.45 | 55.83 | 1,070,562 | -0.55(-0.97%) |
Feb 03, 2016 | 56.18 | 57.00 | 55.48 | 56.38 | 876,534 | +0.49(+0.87%) |
Feb 02, 2016 | 57.43 | 57.72 | 55.62 | 55.89 | 2,441,078 | -2.20(-3.78%) |
Feb 01, 2016 | 57.85 | 58.39 | 57.54 | 58.09 | 1,275,682 | +0.07(+0.12%) |
Jan 29, 2016 | 56.53 | 58.04 | 56.25 | 58.02 | 1,409,324 | +1.76(+3.14%) |
Jan 28, 2016 | 56.45 | 56.87 | 55.99 | 56.26 | 1,296,478 | -0.05(-0.09%) |
Jan 27, 2016 | 55.52 | 57.34 | 55.15 | 56.31 | 1,890,086 | +1.42(+2.60%) |
Jan 26, 2016 | 54.32 | 55.12 | 54.22 | 54.88 | 877,459 | +0.64(+1.19%) |
Jan 25, 2016 | 53.81 | 54.63 | 53.52 | 54.24 | 1,014,421 | +0.33(+0.61%) |
Jan 22, 2016 | 53.49 | 53.97 | 53.36 | 53.91 | 852,973 | +1.06(+2.01%) |
Jan 21, 2016 | 52.48 | 53.24 | 52.16 | 52.85 | 965,235 | +0.40(+0.76%) |
Jan 20, 2016 | 52.47 | 52.80 | 51.38 | 52.45 | 1,435,721 | -0.67(-1.26%) |
Jan 19, 2016 | 54.14 | 54.19 | 52.71 | 53.12 | 1,662,607 | -0.40(-0.75%) |
Jan 15, 2016 | 53.70 | 53.52 | 53.52 | 53.52 | 1,485,589 | -1.32(-2.41%) |
Jan 14, 2016 | 55.32 | 55.53 | 54.73 | 54.84 | 1,386,309 | -0.23(-0.41%) |
Jan 13, 2016 | 56.54 | 56.61 | 54.92 | 55.07 | 1,010,339 | -1.34(-2.37%) |
Jan 12, 2016 | 56.42 | 56.53 | 55.48 | 56.40 | 1,294,742 | +0.47(+0.84%) |
Jan 11, 2016 | 56.19 | 56.46 | 55.49 | 55.93 | 1,018,232 | +0.10(+0.19%) |
Jan 08, 2016 | 55.90 | 56.44 | 55.61 | 55.83 | 1,483,527 | +0.12(+0.22%) |
Jan 07, 2016 | 56.16 | 56.73 | 55.21 | 55.71 | 1,377,771 | -1.15(-2.02%) |
Jan 06, 2016 | 56.98 | 57.85 | 56.70 | 56.86 | 1,100,660 | -0.83(-1.45%) |
Jan 05, 2016 | 57.79 | 58.32 | 57.19 | 57.69 | 1,429,379 | -0.64(-1.10%) |
Jan 04, 2016 | 58.80 | 58.80 | 57.89 | 58.33 | 1,048,217 | -1.15(-1.93%) |
Dec 31, 2015 | 59.96 | 59.48 | 59.48 | 59.48 | 376,432 | -0.74(-1.23%) |
Dec 30, 2015 | 60.44 | 60.73 | 60.13 | 60.22 | 490,675 | -0.30(-0.49%) |
Dec 29, 2015 | 60.40 | 60.64 | 60.34 | 60.51 | 479,800 | +0.40(+0.67%) |
Dec 28, 2015 | 59.84 | 60.23 | 59.68 | 60.11 | 385,669 | +0.10(+0.17%) |
Dec 24, 2015 | 60.17 | 60.01 | 60.01 | 60.01 | 287,128 | -0.13(-0.22%) |
Dec 23, 2015 | 60.21 | 60.32 | 59.84 | 60.14 | 429,390 | +0.30(+0.49%) |
Dec 22, 2015 | 59.39 | 60.10 | 59.00 | 59.84 | 1,053,683 | +0.73(+1.23%) |
Dec 21, 2015 | 58.88 | 59.21 | 58.76 | 59.11 | 681,656 | +0.39(+0.67%) |
Dec 18, 2015 | 59.31 | 59.57 | 58.70 | 58.72 | 2,405,018 | -0.85(-1.43%) |
Dec 17, 2015 | 60.65 | 61.25 | 59.58 | 59.58 | 1,241,947 | -0.83(-1.38%) |
Dec 16, 2015 | 60.41 | 60.73 | 59.95 | 60.41 | 1,090,236 | +0.34(+0.56%) |
Dec 15, 2015 | 59.60 | 60.64 | 59.46 | 60.07 | 956,915 | +0.86(+1.45%) |
Dec 14, 2015 | 59.53 | 59.98 | 58.99 | 59.21 | 1,280,270 | -0.41(-0.69%) |
Dec 11, 2015 | 59.57 | 59.79 | 58.96 | 59.62 | 1,511,657 | -0.30(-0.51%) |
Dec 10, 2015 | 59.74 | 60.54 | 59.68 | 59.92 | 1,273,270 | +0.05(+0.09%) |
Dec 09, 2015 | 59.98 | 60.30 | 59.37 | 59.87 | 1,247,348 | -0.38(-0.63%) |
Dec 08, 2015 | 60.28 | 60.73 | 59.83 | 60.25 | 1,291,106 | -0.54(-0.90%) |
Dec 07, 2015 | 61.96 | 62.18 | 60.71 | 60.80 | 1,892,913 | -1.49(-2.40%) |
Dec 04, 2015 | 61.59 | 62.53 | 61.59 | 62.29 | 1,848,306 | +0.89(+1.45%) |
Dec 03, 2015 | 62.31 | 62.38 | 61.21 | 61.40 | 946,361 | -0.70(-1.13%) |
Dec 02, 2015 | 62.43 | 62.57 | 62.02 | 62.10 | 881,340 | -0.14(-0.22%) |