Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 61.41 | 62.44 | 60.81 | 60.87 | 4,045,864 | -0.64(-1.04%) |
Feb 26, 2016 | 60.86 | 61.83 | 60.86 | 61.51 | 4,193,272 | +1.09(+1.80%) |
Feb 25, 2016 | 59.35 | 60.44 | 58.78 | 60.42 | 4,599,569 | +1.40(+2.37%) |
Feb 24, 2016 | 58.23 | 59.10 | 57.76 | 59.02 | 4,413,853 | +0.19(+0.32%) |
Feb 23, 2016 | 59.81 | 59.87 | 58.46 | 58.83 | 3,555,531 | -1.40(-2.32%) |
Feb 22, 2016 | 59.97 | 61.41 | 59.91 | 60.23 | 3,694,885 | +0.26(+0.43%) |
Feb 19, 2016 | 59.94 | 60.20 | 59.40 | 59.97 | 4,358,427 | +0.00(+0.00%) |
Feb 18, 2016 | 60.62 | 60.70 | 59.73 | 59.97 | 3,224,161 | -0.63(-1.04%) |
Feb 17, 2016 | 59.20 | 60.74 | 59.18 | 60.60 | 3,669,737 | +1.74(+2.96%) |
Feb 16, 2016 | 58.95 | 59.00 | 57.99 | 58.86 | 3,559,815 | +0.46(+0.79%) |
Feb 12, 2016 | 56.77 | 58.40 | 58.40 | 58.40 | 5,399,500 | +1.78(+3.14%) |
Feb 11, 2016 | 56.72 | 57.36 | 55.94 | 56.62 | 5,375,128 | -1.29(-2.23%) |
Feb 10, 2016 | 58.48 | 59.41 | 57.59 | 57.91 | 2,953,627 | -1.17(-1.98%) |
Feb 09, 2016 | 57.82 | 59.69 | 57.57 | 59.08 | 6,834,216 | +0.93(+1.60%) |
Feb 08, 2016 | 58.60 | 59.28 | 56.84 | 58.15 | 6,803,639 | -0.74(-1.26%) |
Feb 05, 2016 | 59.29 | 59.61 | 58.54 | 58.89 | 5,314,314 | -0.21(-0.36%) |
Feb 04, 2016 | 58.72 | 59.68 | 58.46 | 59.10 | 5,947,977 | +0.34(+0.58%) |
Feb 03, 2016 | 57.09 | 58.90 | 57.02 | 58.76 | 7,898,348 | +2.58(+4.59%) |
Feb 02, 2016 | 54.79 | 56.31 | 53.48 | 56.18 | 8,771,369 | +2.88(+5.40%) |
Feb 01, 2016 | 52.24 | 53.46 | 51.64 | 53.30 | 4,435,182 | +0.54(+1.02%) |
Jan 29, 2016 | 52.16 | 52.89 | 50.71 | 52.76 | 6,322,463 | +0.75(+1.44%) |
Jan 28, 2016 | 52.05 | 52.49 | 50.95 | 52.01 | 4,214,762 | +0.55(+1.07%) |
Jan 27, 2016 | 53.61 | 54.02 | 51.37 | 51.46 | 5,112,235 | -2.00(-3.74%) |
Jan 26, 2016 | 52.98 | 54.10 | 52.15 | 53.46 | 4,981,842 | +0.47(+0.89%) |
Jan 25, 2016 | 54.33 | 54.92 | 52.86 | 52.99 | 3,780,590 | -1.75(-3.20%) |
Jan 22, 2016 | 54.60 | 55.25 | 53.72 | 54.74 | 4,411,076 | +1.18(+2.20%) |
Jan 21, 2016 | 52.44 | 53.78 | 51.65 | 53.56 | 5,516,164 | +0.77(+1.46%) |
Jan 20, 2016 | 52.80 | 53.18 | 50.88 | 52.79 | 6,660,336 | -0.43(-0.81%) |
Jan 19, 2016 | 54.81 | 54.87 | 52.55 | 53.22 | 7,558,147 | -0.87(-1.61%) |
Jan 15, 2016 | 55.71 | 54.09 | 54.09 | 54.09 | 7,919,200 | -3.31(-5.77%) |
Jan 14, 2016 | 56.89 | 57.88 | 56.00 | 57.40 | 4,107,520 | +0.61(+1.07%) |
Jan 13, 2016 | 58.94 | 59.03 | 56.70 | 56.79 | 5,658,321 | -1.81(-3.09%) |
Jan 12, 2016 | 59.55 | 59.87 | 57.85 | 58.60 | 4,839,482 | -0.58(-0.98%) |
Jan 11, 2016 | 61.01 | 61.48 | 58.63 | 59.18 | 6,388,949 | -1.99(-3.25%) |
Jan 08, 2016 | 62.50 | 62.76 | 60.99 | 61.17 | 5,970,035 | -0.33(-0.54%) |
Jan 07, 2016 | 62.46 | 62.81 | 60.72 | 61.50 | 7,790,137 | -1.88(-2.97%) |
Jan 06, 2016 | 63.31 | 63.55 | 62.90 | 63.38 | 6,876,659 | -0.90(-1.40%) |
Jan 05, 2016 | 62.73 | 64.29 | 62.31 | 64.28 | 7,794,542 | +1.21(+1.92%) |
Jan 04, 2016 | 65.31 | 65.31 | 62.53 | 63.07 | 5,570,533 | -3.53(-5.30%) |
Dec 31, 2015 | 67.20 | 66.60 | 66.60 | 66.60 | 2,777,900 | -0.73(-1.08%) |
Dec 30, 2015 | 67.50 | 67.72 | 67.03 | 67.33 | 2,162,755 | -0.24(-0.36%) |
Dec 29, 2015 | 66.68 | 67.88 | 66.53 | 67.57 | 2,471,893 | +1.10(+1.65%) |
Dec 28, 2015 | 66.33 | 66.47 | 65.62 | 66.47 | 1,879,277 | +0.07(+0.11%) |
Dec 24, 2015 | 65.96 | 66.40 | 66.40 | 66.40 | 1,636,000 | +0.37(+0.56%) |
Dec 23, 2015 | 65.00 | 66.25 | 64.68 | 66.03 | 3,918,456 | +1.40(+2.17%) |
Dec 22, 2015 | 64.03 | 65.26 | 63.47 | 64.63 | 4,276,745 | +0.81(+1.27%) |
Dec 21, 2015 | 63.80 | 64.24 | 62.80 | 63.82 | 4,747,673 | +0.42(+0.66%) |
Dec 18, 2015 | 65.48 | 65.56 | 63.32 | 63.40 | 14,322,592 | -1.83(-2.81%) |
Dec 17, 2015 | 66.49 | 67.00 | 65.22 | 65.23 | 4,874,369 | -1.00(-1.51%) |
Dec 16, 2015 | 66.55 | 67.00 | 64.24 | 66.23 | 7,267,831 | -0.27(-0.41%) |
Dec 15, 2015 | 68.63 | 68.95 | 66.40 | 66.50 | 8,695,923 | -1.42(-2.09%) |
Dec 14, 2015 | 69.46 | 69.75 | 66.66 | 67.92 | 11,733,706 | -2.52(-3.58%) |
Dec 11, 2015 | 74.55 | 71.52 | 69.36 | 70.44 | 19,328,598 | -4.11(-5.51%) |
Dec 10, 2015 | 72.97 | 74.57 | 71.76 | 74.55 | 14,799,078 | +0.06(+0.08%) |
Dec 09, 2015 | 71.91 | 75.72 | 71.55 | 74.49 | 25,212,740 | +7.89(+11.85%) |
Dec 08, 2015 | 66.64 | 67.38 | 66.20 | 66.60 | 3,652,609 | -0.50(-0.75%) |
Dec 07, 2015 | 67.25 | 67.58 | 66.18 | 67.10 | 5,387,518 | -0.65(-0.96%) |
Dec 04, 2015 | 66.63 | 68.07 | 66.49 | 67.75 | 6,274,489 | +1.52(+2.30%) |
Dec 03, 2015 | 67.07 | 67.56 | 66.09 | 66.23 | 6,654,461 | -1.04(-1.55%) |
Dec 02, 2015 | 67.03 | 67.56 | 66.81 | 67.27 | 4,202,640 | -0.01(-0.01%) |