Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.34 | 65.58 | 63.56 | 64.03 | 4,987,361 | -1.19(-1.83%) |
Feb 26, 2016 | 64.73 | 66.05 | 64.52 | 65.22 | 2,406,376 | +0.70(+1.08%) |
Feb 25, 2016 | 63.59 | 64.63 | 63.31 | 64.52 | 2,379,784 | +1.06(+1.67%) |
Feb 24, 2016 | 61.76 | 63.60 | 61.64 | 63.46 | 4,139,513 | +1.79(+2.91%) |
Feb 23, 2016 | 61.02 | 63.35 | 60.38 | 61.66 | 5,672,696 | +3.51(+6.04%) |
Feb 22, 2016 | 57.90 | 58.48 | 57.69 | 58.15 | 2,104,431 | +0.65(+1.14%) |
Feb 19, 2016 | 56.44 | 57.55 | 56.05 | 57.50 | 1,737,304 | +1.06(+1.88%) |
Feb 18, 2016 | 56.78 | 56.99 | 56.34 | 56.44 | 1,089,160 | -0.24(-0.42%) |
Feb 17, 2016 | 55.70 | 56.79 | 55.53 | 56.67 | 1,073,734 | +1.42(+2.57%) |
Feb 16, 2016 | 54.42 | 55.29 | 54.33 | 55.25 | 885,201 | +1.43(+2.65%) |
Feb 12, 2016 | 53.14 | 53.82 | 53.82 | 53.82 | 651,504 | +1.10(+2.08%) |
Feb 11, 2016 | 52.44 | 53.00 | 52.08 | 52.73 | 955,897 | -0.39(-0.74%) |
Feb 10, 2016 | 54.64 | 55.03 | 53.06 | 53.12 | 1,240,996 | -1.11(-2.04%) |
Feb 09, 2016 | 53.57 | 55.23 | 53.56 | 54.22 | 1,404,452 | +0.13(+0.24%) |
Feb 08, 2016 | 54.21 | 54.43 | 53.36 | 54.09 | 1,268,954 | -0.64(-1.16%) |
Feb 05, 2016 | 55.75 | 55.98 | 54.47 | 54.73 | 1,242,970 | -1.25(-2.23%) |
Feb 04, 2016 | 56.37 | 56.55 | 55.59 | 55.98 | 1,067,776 | -0.55(-0.97%) |
Feb 03, 2016 | 56.32 | 57.15 | 55.63 | 56.52 | 874,254 | +0.49(+0.87%) |
Feb 02, 2016 | 57.58 | 57.87 | 55.77 | 56.04 | 2,434,728 | -2.20(-3.78%) |
Feb 01, 2016 | 58.01 | 58.55 | 57.69 | 58.24 | 1,272,363 | +0.07(+0.12%) |
Jan 29, 2016 | 56.67 | 58.19 | 56.39 | 58.17 | 1,405,658 | +1.77(+3.14%) |
Jan 28, 2016 | 56.59 | 57.02 | 56.13 | 56.40 | 1,293,106 | -0.05(-0.09%) |
Jan 27, 2016 | 55.66 | 57.49 | 55.30 | 56.45 | 1,885,169 | +1.43(+2.60%) |
Jan 26, 2016 | 54.46 | 55.26 | 54.36 | 55.03 | 875,176 | +0.64(+1.19%) |
Jan 25, 2016 | 53.95 | 54.77 | 53.66 | 54.38 | 1,011,782 | +0.33(+0.61%) |
Jan 22, 2016 | 53.63 | 54.12 | 53.50 | 54.05 | 850,754 | +1.06(+2.01%) |
Jan 21, 2016 | 52.62 | 53.38 | 52.30 | 52.99 | 962,724 | +0.40(+0.76%) |
Jan 20, 2016 | 52.60 | 52.94 | 51.51 | 52.59 | 1,431,986 | -0.67(-1.26%) |
Jan 19, 2016 | 54.28 | 54.33 | 52.85 | 53.26 | 1,658,282 | -0.40(-0.75%) |
Jan 15, 2016 | 53.84 | 53.66 | 53.66 | 53.66 | 1,481,724 | -1.32(-2.41%) |
Jan 14, 2016 | 55.46 | 55.68 | 54.87 | 54.98 | 1,382,702 | -0.23(-0.41%) |
Jan 13, 2016 | 56.69 | 56.76 | 55.06 | 55.21 | 1,007,711 | -1.34(-2.37%) |
Jan 12, 2016 | 56.57 | 56.67 | 55.63 | 56.55 | 1,291,373 | +0.47(+0.84%) |
Jan 11, 2016 | 56.33 | 56.61 | 55.64 | 56.08 | 1,015,583 | +0.10(+0.19%) |
Jan 08, 2016 | 56.05 | 56.59 | 55.76 | 55.98 | 1,479,668 | +0.12(+0.22%) |
Jan 07, 2016 | 56.31 | 56.88 | 55.36 | 55.85 | 1,374,187 | -1.15(-2.02%) |
Jan 06, 2016 | 57.13 | 58.00 | 56.85 | 57.00 | 1,097,797 | -0.84(-1.45%) |
Jan 05, 2016 | 57.94 | 58.47 | 57.34 | 57.84 | 1,425,661 | -0.64(-1.10%) |
Jan 04, 2016 | 58.96 | 58.96 | 58.04 | 58.48 | 1,045,490 | -1.15(-1.93%) |
Dec 31, 2015 | 60.11 | 59.63 | 59.63 | 59.63 | 375,452 | -0.74(-1.23%) |
Dec 30, 2015 | 60.60 | 60.89 | 60.29 | 60.38 | 489,399 | -0.30(-0.49%) |
Dec 29, 2015 | 60.56 | 60.79 | 60.50 | 60.67 | 478,552 | +0.40(+0.67%) |
Dec 28, 2015 | 59.99 | 60.39 | 59.84 | 60.27 | 384,666 | +0.10(+0.17%) |
Dec 24, 2015 | 60.32 | 60.17 | 60.17 | 60.17 | 286,381 | -0.13(-0.22%) |
Dec 23, 2015 | 60.37 | 60.48 | 60.00 | 60.30 | 428,273 | +0.30(+0.49%) |
Dec 22, 2015 | 59.55 | 60.25 | 59.16 | 60.00 | 1,050,941 | +0.73(+1.23%) |
Dec 21, 2015 | 59.03 | 59.36 | 58.91 | 59.27 | 679,882 | +0.39(+0.67%) |
Dec 18, 2015 | 59.47 | 59.72 | 58.85 | 58.88 | 2,398,762 | -0.85(-1.43%) |
Dec 17, 2015 | 60.81 | 61.41 | 59.73 | 59.73 | 1,238,716 | -0.84(-1.38%) |
Dec 16, 2015 | 60.57 | 60.89 | 60.11 | 60.57 | 1,087,400 | +0.34(+0.56%) |
Dec 15, 2015 | 59.76 | 60.80 | 59.62 | 60.23 | 954,426 | +0.86(+1.45%) |
Dec 14, 2015 | 59.69 | 60.14 | 59.15 | 59.36 | 1,276,940 | -0.41(-0.68%) |
Dec 11, 2015 | 59.72 | 59.95 | 59.11 | 59.77 | 1,507,724 | -0.30(-0.51%) |
Dec 10, 2015 | 59.90 | 60.69 | 59.84 | 60.08 | 1,269,958 | +0.05(+0.09%) |
Dec 09, 2015 | 60.14 | 60.46 | 59.52 | 60.03 | 1,244,103 | -0.38(-0.63%) |
Dec 08, 2015 | 60.43 | 60.88 | 59.98 | 60.41 | 1,287,748 | -0.55(-0.90%) |
Dec 07, 2015 | 62.12 | 62.34 | 60.87 | 60.95 | 1,887,989 | -1.50(-2.40%) |
Dec 04, 2015 | 61.75 | 62.69 | 61.75 | 62.45 | 1,843,498 | +0.89(+1.45%) |
Dec 03, 2015 | 62.47 | 62.55 | 61.37 | 61.56 | 943,899 | -0.70(-1.13%) |
Dec 02, 2015 | 62.59 | 62.74 | 62.18 | 62.26 | 879,047 | -0.14(-0.22%) |