Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.81 | 59.32 | 56.52 | 57.30 | 6,486,027 | +1.34(+2.39%) |
Feb 26, 2016 | 56.12 | 56.40 | 55.56 | 55.97 | 2,582,556 | +0.30(+0.54%) |
Feb 25, 2016 | 54.79 | 55.67 | 53.97 | 55.67 | 2,951,899 | +0.72(+1.32%) |
Feb 24, 2016 | 53.10 | 55.07 | 52.70 | 54.94 | 3,098,338 | +0.94(+1.74%) |
Feb 23, 2016 | 54.97 | 54.98 | 53.53 | 54.00 | 2,843,895 | -1.44(-2.60%) |
Feb 22, 2016 | 54.85 | 56.22 | 54.58 | 55.44 | 3,718,721 | +1.09(+2.00%) |
Feb 19, 2016 | 53.04 | 54.76 | 52.85 | 54.35 | 3,913,391 | +0.83(+1.55%) |
Feb 18, 2016 | 55.56 | 55.61 | 52.69 | 53.53 | 3,473,988 | -1.41(-2.57%) |
Feb 17, 2016 | 53.31 | 55.92 | 53.10 | 54.94 | 5,224,776 | +1.96(+3.69%) |
Feb 16, 2016 | 51.11 | 53.85 | 51.00 | 52.98 | 5,626,484 | +3.29(+6.61%) |
Feb 12, 2016 | 49.21 | 49.70 | 49.70 | 49.70 | 4,521,916 | +1.54(+3.19%) |
Feb 11, 2016 | 48.38 | 49.13 | 47.00 | 48.16 | 7,628,477 | -1.16(-2.36%) |
Feb 10, 2016 | 50.60 | 51.53 | 49.16 | 49.33 | 3,984,341 | -0.43(-0.87%) |
Feb 09, 2016 | 50.22 | 51.73 | 49.55 | 49.76 | 5,346,649 | -1.16(-2.27%) |
Feb 08, 2016 | 52.21 | 52.54 | 49.99 | 50.91 | 6,648,881 | -2.46(-4.60%) |
Feb 05, 2016 | 55.70 | 56.54 | 52.37 | 53.37 | 7,377,002 | -3.30(-5.82%) |
Feb 04, 2016 | 57.16 | 57.34 | 55.91 | 56.67 | 5,051,723 | -0.16(-0.29%) |
Feb 03, 2016 | 58.21 | 59.06 | 55.70 | 56.83 | 5,699,901 | -0.25(-0.44%) |
Feb 02, 2016 | 59.30 | 59.41 | 56.99 | 57.08 | 4,465,379 | -2.70(-4.51%) |
Feb 01, 2016 | 58.54 | 60.44 | 57.97 | 59.77 | 5,504,721 | +0.60(+1.02%) |
Jan 29, 2016 | 59.09 | 59.90 | 56.85 | 59.17 | 9,551,483 | +3.55(+6.37%) |
Jan 28, 2016 | 53.89 | 55.72 | 53.76 | 55.63 | 8,258,415 | +2.28(+4.26%) |
Jan 27, 2016 | 56.39 | 57.06 | 52.98 | 53.35 | 6,810,075 | -3.14(-5.56%) |
Jan 26, 2016 | 56.45 | 57.56 | 55.80 | 56.49 | 3,244,632 | +0.18(+0.32%) |
Jan 25, 2016 | 57.40 | 57.46 | 56.23 | 56.31 | 3,574,505 | -1.24(-2.15%) |
Jan 22, 2016 | 55.81 | 57.89 | 55.78 | 57.55 | 6,655,587 | +3.21(+5.91%) |
Jan 21, 2016 | 53.43 | 55.58 | 52.82 | 54.34 | 4,953,373 | +1.43(+2.71%) |
Jan 20, 2016 | 50.97 | 53.50 | 50.23 | 52.91 | 6,984,361 | +1.06(+2.05%) |
Jan 19, 2016 | 53.56 | 54.38 | 51.41 | 51.84 | 5,739,199 | -0.25(-0.48%) |
Jan 15, 2016 | 52.46 | 52.09 | 52.09 | 52.09 | 7,040,855 | -3.32(-6.00%) |
Jan 14, 2016 | 53.24 | 55.93 | 51.57 | 55.41 | 6,608,771 | +2.04(+3.83%) |
Jan 13, 2016 | 55.12 | 56.37 | 53.15 | 53.37 | 8,439,240 | -3.84(-6.71%) |
Jan 12, 2016 | 57.28 | 58.19 | 55.86 | 57.21 | 3,903,869 | +0.50(+0.88%) |
Jan 11, 2016 | 57.68 | 58.38 | 55.75 | 56.71 | 5,985,120 | -0.72(-1.26%) |
Jan 08, 2016 | 58.86 | 59.28 | 57.14 | 57.43 | 8,352,192 | -0.23(-0.40%) |
Jan 07, 2016 | 57.18 | 60.34 | 56.75 | 57.66 | 8,276,649 | -1.71(-2.88%) |
Jan 06, 2016 | 61.43 | 61.87 | 58.67 | 59.37 | 9,371,187 | -3.55(-5.65%) |
Jan 05, 2016 | 67.00 | 67.07 | 62.49 | 62.92 | 6,998,892 | -3.98(-5.95%) |
Jan 04, 2016 | 64.40 | 66.97 | 64.32 | 66.91 | 4,479,985 | +0.94(+1.43%) |
Dec 31, 2015 | 67.75 | 65.96 | 65.96 | 65.96 | 2,726,961 | -2.03(-2.98%) |
Dec 30, 2015 | 68.84 | 69.48 | 67.96 | 67.99 | 1,594,264 | -1.06(-1.54%) |
Dec 29, 2015 | 68.20 | 69.84 | 67.90 | 69.06 | 2,839,229 | +0.96(+1.41%) |
Dec 28, 2015 | 67.66 | 68.60 | 66.60 | 68.09 | 3,739,154 | -0.01(-0.01%) |
Dec 24, 2015 | 67.97 | 68.10 | 68.10 | 68.10 | 1,191,160 | +0.13(+0.19%) |
Dec 23, 2015 | 67.71 | 68.57 | 66.68 | 67.97 | 2,235,905 | +0.65(+0.97%) |
Dec 22, 2015 | 67.66 | 67.92 | 65.86 | 67.32 | 3,012,162 | -0.01(-0.01%) |
Dec 21, 2015 | 66.54 | 67.33 | 65.60 | 67.33 | 2,663,850 | +1.75(+2.67%) |
Dec 18, 2015 | 66.31 | 67.35 | 65.38 | 65.58 | 4,412,169 | -1.22(-1.83%) |
Dec 17, 2015 | 68.53 | 69.23 | 66.76 | 66.80 | 2,676,390 | -1.00(-1.48%) |
Dec 16, 2015 | 67.18 | 68.22 | 66.23 | 67.80 | 3,517,950 | +1.02(+1.53%) |
Dec 15, 2015 | 67.12 | 67.64 | 65.98 | 66.78 | 5,324,250 | -0.62(-0.92%) |
Dec 14, 2015 | 68.38 | 68.68 | 65.64 | 67.40 | 7,041,453 | -2.51(-3.59%) |
Dec 11, 2015 | 71.32 | 71.74 | 69.38 | 69.91 | 4,848,417 | -2.97(-4.08%) |
Dec 10, 2015 | 72.56 | 73.99 | 72.27 | 72.88 | 2,997,427 | +0.18(+0.25%) |
Dec 09, 2015 | 74.29 | 74.47 | 72.05 | 72.70 | 4,722,472 | -2.08(-2.78%) |
Dec 08, 2015 | 73.35 | 75.36 | 72.58 | 74.78 | 3,494,586 | +0.35(+0.47%) |
Dec 07, 2015 | 75.49 | 75.55 | 73.98 | 74.43 | 3,339,086 | -1.06(-1.40%) |
Dec 04, 2015 | 71.47 | 76.00 | 70.51 | 75.49 | 5,962,319 | +3.85(+5.37%) |
Dec 03, 2015 | 74.45 | 74.78 | 71.37 | 71.64 | 4,870,097 | -1.02(-1.41%) |
Dec 02, 2015 | 72.08 | 73.65 | 71.52 | 72.66 | 3,988,592 | +0.75(+1.04%) |