Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.27 | 58.70 | 57.86 | 57.97 | 4,399,946 | -0.46(-0.79%) |
Feb 26, 2016 | 58.75 | 58.79 | 57.92 | 58.44 | 6,137,415 | -0.26(-0.44%) |
Feb 25, 2016 | 58.37 | 58.71 | 57.69 | 58.69 | 4,569,409 | +0.36(+0.62%) |
Feb 24, 2016 | 57.32 | 58.33 | 57.22 | 58.33 | 4,893,554 | +0.51(+0.89%) |
Feb 23, 2016 | 57.63 | 57.97 | 57.06 | 57.82 | 5,222,736 | -0.05(-0.09%) |
Feb 22, 2016 | 57.58 | 57.93 | 57.10 | 57.87 | 4,560,006 | +0.90(+1.59%) |
Feb 19, 2016 | 56.14 | 56.98 | 55.78 | 56.97 | 5,554,516 | +0.75(+1.33%) |
Feb 18, 2016 | 56.92 | 57.28 | 56.14 | 56.22 | 5,527,738 | -1.18(-2.06%) |
Feb 17, 2016 | 56.69 | 57.46 | 56.28 | 57.40 | 5,794,461 | +1.18(+2.10%) |
Feb 16, 2016 | 57.43 | 57.43 | 55.94 | 56.22 | 6,552,859 | -0.12(-0.22%) |
Feb 12, 2016 | 55.99 | 56.34 | 56.34 | 56.34 | 5,764,244 | +1.13(+2.05%) |
Feb 11, 2016 | 54.71 | 55.64 | 54.00 | 55.21 | 6,934,960 | -0.35(-0.63%) |
Feb 10, 2016 | 55.31 | 56.66 | 54.82 | 55.56 | 5,665,639 | +0.79(+1.44%) |
Feb 09, 2016 | 53.03 | 55.33 | 52.73 | 54.77 | 9,887,319 | +1.48(+2.77%) |
Feb 08, 2016 | 54.22 | 54.22 | 52.26 | 53.30 | 12,261,009 | -1.67(-3.05%) |
Feb 05, 2016 | 55.99 | 56.57 | 54.67 | 54.97 | 8,514,968 | -1.45(-2.58%) |
Feb 04, 2016 | 56.11 | 56.52 | 54.90 | 56.42 | 7,416,026 | +0.28(+0.49%) |
Feb 03, 2016 | 57.33 | 57.53 | 55.59 | 56.15 | 6,108,790 | -0.87(-1.53%) |
Feb 02, 2016 | 57.81 | 57.96 | 56.80 | 57.02 | 5,900,430 | -1.51(-2.59%) |
Feb 01, 2016 | 57.67 | 58.99 | 57.25 | 58.53 | 6,790,952 | +0.26(+0.44%) |
Jan 29, 2016 | 57.44 | 58.29 | 56.39 | 58.27 | 6,712,761 | +1.54(+2.72%) |
Jan 28, 2016 | 57.64 | 57.70 | 56.01 | 56.73 | 6,068,768 | -0.61(-1.07%) |
Jan 27, 2016 | 58.46 | 58.81 | 56.99 | 57.34 | 4,747,904 | -0.72(-1.25%) |
Jan 26, 2016 | 57.60 | 58.33 | 57.60 | 58.07 | 4,869,407 | +0.53(+0.93%) |
Jan 25, 2016 | 58.93 | 59.16 | 57.43 | 57.53 | 4,659,146 | -1.56(-2.63%) |
Jan 22, 2016 | 58.94 | 59.27 | 58.19 | 59.09 | 4,718,592 | +1.36(+2.36%) |
Jan 21, 2016 | 58.08 | 58.42 | 57.40 | 57.73 | 6,085,441 | -0.34(-0.59%) |
Jan 20, 2016 | 57.89 | 58.63 | 56.28 | 58.08 | 7,364,355 | -0.91(-1.55%) |
Jan 19, 2016 | 59.15 | 59.68 | 58.38 | 58.99 | 8,607,865 | +0.56(+0.96%) |
Jan 15, 2016 | 58.10 | 58.43 | 58.43 | 58.43 | 10,406,284 | -1.42(-2.37%) |
Jan 14, 2016 | 58.48 | 60.48 | 58.32 | 59.84 | 8,064,314 | +1.42(+2.43%) |
Jan 13, 2016 | 59.82 | 60.08 | 58.20 | 58.43 | 6,950,271 | -1.38(-2.31%) |
Jan 12, 2016 | 59.63 | 59.93 | 59.07 | 59.81 | 5,668,674 | +0.58(+0.99%) |
Jan 11, 2016 | 59.77 | 60.20 | 58.38 | 59.22 | 7,325,701 | -0.02(-0.04%) |
Jan 08, 2016 | 59.85 | 60.67 | 59.15 | 59.25 | 13,362,875 | -0.09(-0.15%) |
Jan 07, 2016 | 60.23 | 60.23 | 57.77 | 59.33 | 15,542,394 | +1.13(+1.93%) |
Jan 06, 2016 | 58.87 | 59.40 | 58.06 | 58.21 | 15,949,443 | -0.91(-1.53%) |
Jan 05, 2016 | 60.52 | 60.73 | 59.08 | 59.11 | 10,399,637 | -1.59(-2.62%) |
Jan 04, 2016 | 61.18 | 61.23 | 60.03 | 60.71 | 8,683,355 | -1.54(-2.47%) |
Dec 31, 2015 | 62.81 | 62.25 | 62.25 | 62.25 | 3,459,367 | -0.90(-1.43%) |
Dec 30, 2015 | 63.46 | 63.59 | 63.11 | 63.15 | 2,988,651 | -0.31(-0.50%) |
Dec 29, 2015 | 63.16 | 63.63 | 63.02 | 63.46 | 4,884,660 | +0.72(+1.14%) |
Dec 28, 2015 | 62.86 | 63.16 | 62.44 | 62.75 | 2,918,636 | -0.45(-0.72%) |
Dec 24, 2015 | 63.13 | 63.20 | 63.20 | 63.20 | 1,870,113 | +0.30(+0.48%) |
Dec 23, 2015 | 63.09 | 63.23 | 62.65 | 62.90 | 4,868,958 | +0.03(+0.05%) |
Dec 22, 2015 | 62.14 | 63.11 | 61.57 | 62.87 | 6,830,640 | +0.82(+1.32%) |
Dec 21, 2015 | 60.68 | 62.15 | 60.46 | 62.05 | 6,697,280 | +1.74(+2.88%) |
Dec 18, 2015 | 60.47 | 60.99 | 60.04 | 60.31 | 11,669,228 | -0.61(-1.00%) |
Dec 17, 2015 | 62.21 | 62.37 | 60.88 | 60.92 | 5,195,268 | -1.00(-1.62%) |
Dec 16, 2015 | 60.62 | 62.10 | 60.28 | 61.92 | 6,589,038 | +1.90(+3.17%) |
Dec 15, 2015 | 60.96 | 61.37 | 59.97 | 60.02 | 6,141,070 | -0.33(-0.54%) |
Dec 14, 2015 | 59.79 | 60.59 | 59.32 | 60.35 | 5,718,178 | +0.62(+1.04%) |
Dec 11, 2015 | 60.00 | 60.59 | 59.23 | 59.73 | 5,758,174 | -1.25(-2.05%) |
Dec 10, 2015 | 60.98 | 61.42 | 60.49 | 60.98 | 3,680,398 | +0.06(+0.10%) |
Dec 09, 2015 | 60.71 | 61.40 | 60.20 | 60.92 | 5,798,519 | -0.23(-0.38%) |
Dec 08, 2015 | 61.59 | 62.05 | 60.99 | 61.15 | 6,985,292 | -0.88(-1.43%) |
Dec 07, 2015 | 61.74 | 62.23 | 61.35 | 62.04 | 8,026,027 | +0.18(+0.30%) |
Dec 04, 2015 | 59.95 | 61.94 | 59.94 | 61.85 | 6,433,425 | +1.96(+3.27%) |
Dec 03, 2015 | 61.10 | 61.54 | 59.76 | 59.90 | 5,904,545 | -1.00(-1.64%) |
Dec 02, 2015 | 61.43 | 61.43 | 60.69 | 60.90 | 3,791,862 | -0.50(-0.81%) |