Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.33 | 54.76 | 54.24 | 54.24 | 1,046,934 | -0.10(-0.18%) |
Feb 26, 2016 | 55.07 | 55.07 | 54.29 | 54.34 | 1,116,074 | -0.52(-0.95%) |
Feb 25, 2016 | 54.49 | 54.87 | 54.37 | 54.86 | 1,184,081 | +0.45(+0.83%) |
Feb 24, 2016 | 53.86 | 54.44 | 53.69 | 54.41 | 1,056,640 | +0.20(+0.37%) |
Feb 23, 2016 | 54.41 | 54.47 | 54.12 | 54.21 | 1,105,185 | -0.33(-0.60%) |
Feb 22, 2016 | 54.32 | 54.59 | 54.27 | 54.54 | 1,368,573 | +0.60(+1.12%) |
Feb 19, 2016 | 53.84 | 54.00 | 53.63 | 53.93 | 936,540 | -0.06(-0.12%) |
Feb 18, 2016 | 53.85 | 54.15 | 53.71 | 54.00 | 1,311,861 | +0.22(+0.41%) |
Feb 17, 2016 | 53.44 | 53.88 | 53.28 | 53.78 | 1,452,862 | +0.62(+1.17%) |
Feb 16, 2016 | 52.96 | 53.18 | 52.66 | 53.16 | 1,259,512 | +0.61(+1.16%) |
Feb 12, 2016 | 52.28 | 52.55 | 52.55 | 52.55 | 1,409,780 | +0.59(+1.14%) |
Feb 11, 2016 | 52.10 | 52.26 | 51.63 | 51.95 | 2,017,795 | -0.66(-1.25%) |
Feb 10, 2016 | 52.94 | 53.04 | 52.57 | 52.61 | 1,703,451 | -0.20(-0.38%) |
Feb 09, 2016 | 52.45 | 53.11 | 52.45 | 52.81 | 3,613,209 | -0.02(-0.04%) |
Feb 08, 2016 | 52.48 | 52.91 | 52.09 | 52.83 | 2,136,989 | +0.04(+0.08%) |
Feb 05, 2016 | 52.88 | 52.99 | 52.60 | 52.79 | 1,583,721 | -0.18(-0.35%) |
Feb 04, 2016 | 53.01 | 53.41 | 52.82 | 52.97 | 1,682,622 | -0.08(-0.16%) |
Feb 03, 2016 | 52.66 | 53.24 | 52.15 | 53.06 | 2,207,004 | +0.69(+1.31%) |
Feb 02, 2016 | 52.43 | 52.48 | 52.14 | 52.37 | 1,561,992 | -0.47(-0.90%) |
Feb 01, 2016 | 52.55 | 53.03 | 52.40 | 52.84 | 1,434,962 | +0.13(+0.24%) |
Jan 29, 2016 | 51.84 | 52.75 | 51.81 | 52.72 | 1,509,002 | +1.13(+2.18%) |
Jan 28, 2016 | 51.39 | 51.77 | 51.13 | 51.59 | 1,485,572 | +0.57(+1.11%) |
Jan 27, 2016 | 51.03 | 51.64 | 50.68 | 51.02 | 1,447,400 | -0.15(-0.29%) |
Jan 26, 2016 | 50.51 | 51.21 | 50.51 | 51.17 | 1,378,716 | +0.78(+1.55%) |
Jan 25, 2016 | 51.07 | 51.14 | 50.35 | 50.39 | 1,345,865 | -0.83(-1.62%) |
Jan 22, 2016 | 50.83 | 51.27 | 50.70 | 51.22 | 1,271,990 | +0.97(+1.93%) |
Jan 21, 2016 | 50.15 | 50.68 | 49.77 | 50.25 | 2,202,275 | +0.15(+0.30%) |
Jan 20, 2016 | 50.44 | 50.57 | 49.07 | 50.10 | 2,695,017 | -0.87(-1.71%) |
Jan 19, 2016 | 51.19 | 51.33 | 50.60 | 50.97 | 2,644,129 | +0.13(+0.26%) |
Jan 15, 2016 | 50.55 | 50.84 | 50.84 | 50.84 | 2,294,124 | -0.72(-1.40%) |
Jan 14, 2016 | 50.82 | 51.86 | 50.73 | 51.56 | 2,060,894 | +0.88(+1.75%) |
Jan 13, 2016 | 51.61 | 51.76 | 50.63 | 50.68 | 2,282,154 | -0.77(-1.50%) |
Jan 12, 2016 | 51.80 | 51.80 | 50.92 | 51.45 | 1,990,491 | +0.05(+0.10%) |
Jan 11, 2016 | 51.47 | 51.60 | 50.95 | 51.40 | 2,825,087 | +0.12(+0.23%) |
Jan 08, 2016 | 51.81 | 51.98 | 51.17 | 51.28 | 2,272,435 | -0.35(-0.69%) |
Jan 07, 2016 | 51.85 | 52.25 | 51.50 | 51.63 | 2,381,840 | -0.93(-1.78%) |
Jan 06, 2016 | 52.45 | 52.77 | 52.28 | 52.57 | 1,663,369 | -0.54(-1.01%) |
Jan 05, 2016 | 52.87 | 53.19 | 52.49 | 53.11 | 2,304,705 | +0.32(+0.60%) |
Jan 04, 2016 | 52.55 | 52.79 | 52.21 | 52.79 | 2,909,562 | -0.42(-0.79%) |
Dec 31, 2015 | 53.64 | 53.20 | 53.20 | 53.20 | 1,469,386 | -0.55(-1.03%) |
Dec 30, 2015 | 53.95 | 54.07 | 53.71 | 53.76 | 1,301,481 | -0.26(-0.49%) |
Dec 29, 2015 | 54.00 | 54.15 | 53.92 | 54.02 | 1,224,194 | +0.33(+0.61%) |
Dec 28, 2015 | 53.55 | 53.72 | 53.33 | 53.69 | 1,546,751 | -0.06(-0.12%) |
Dec 24, 2015 | 53.76 | 53.76 | 53.76 | 53.76 | 585,042 | -0.08(-0.15%) |
Dec 23, 2015 | 53.30 | 53.87 | 53.30 | 53.84 | 1,287,405 | +0.81(+1.52%) |
Dec 22, 2015 | 52.64 | 53.12 | 52.29 | 53.03 | 1,628,835 | +0.55(+1.06%) |
Dec 21, 2015 | 52.37 | 52.63 | 52.09 | 52.48 | 1,666,119 | +0.28(+0.54%) |
Dec 18, 2015 | 52.86 | 52.86 | 52.19 | 52.19 | 2,170,786 | -0.83(-1.57%) |
Dec 17, 2015 | 53.57 | 53.58 | 52.99 | 53.03 | 1,419,578 | -0.53(-1.00%) |
Dec 16, 2015 | 52.92 | 53.63 | 52.92 | 53.56 | 1,661,436 | +0.83(+1.57%) |
Dec 15, 2015 | 52.49 | 52.98 | 52.34 | 52.73 | 1,703,682 | +0.60(+1.14%) |
Dec 14, 2015 | 51.96 | 52.23 | 51.66 | 52.14 | 1,966,096 | +0.13(+0.26%) |
Dec 11, 2015 | 52.08 | 52.43 | 51.92 | 52.00 | 1,445,327 | -0.65(-1.23%) |
Dec 10, 2015 | 52.82 | 53.05 | 52.58 | 52.65 | 2,599,397 | -0.19(-0.36%) |
Dec 09, 2015 | 52.96 | 53.63 | 52.56 | 52.84 | 1,834,059 | -0.28(-0.53%) |
Dec 08, 2015 | 53.03 | 53.33 | 52.84 | 53.12 | 1,105,806 | -0.29(-0.54%) |
Dec 07, 2015 | 53.55 | 53.57 | 53.05 | 53.41 | 1,620,086 | -0.32(-0.59%) |
Dec 04, 2015 | 52.93 | 53.78 | 52.93 | 53.72 | 1,405,693 | +0.83(+1.57%) |
Dec 03, 2015 | 53.61 | 53.65 | 52.72 | 52.89 | 1,545,421 | -0.66(-1.23%) |
Dec 02, 2015 | 54.35 | 54.35 | 53.48 | 53.55 | 1,514,511 | -0.83(-1.54%) |