Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.29 | 55.54 | 53.97 | 53.97 | 4,323,428 | -1.27(-2.30%) |
Feb 26, 2016 | 55.35 | 55.55 | 54.60 | 55.24 | 3,038,186 | +0.28(+0.51%) |
Feb 25, 2016 | 54.92 | 55.00 | 54.15 | 54.96 | 2,554,557 | +0.18(+0.33%) |
Feb 24, 2016 | 53.59 | 54.97 | 53.02 | 54.78 | 2,165,272 | +0.81(+1.50%) |
Feb 23, 2016 | 54.07 | 54.76 | 53.58 | 53.97 | 3,878,854 | -0.51(-0.94%) |
Feb 22, 2016 | 53.63 | 55.60 | 53.39 | 54.48 | 3,963,500 | +1.35(+2.54%) |
Feb 19, 2016 | 52.90 | 53.14 | 52.00 | 53.13 | 3,426,734 | -0.15(-0.28%) |
Feb 18, 2016 | 54.83 | 54.83 | 53.07 | 53.28 | 3,447,949 | -0.14(-0.26%) |
Feb 17, 2016 | 53.18 | 54.00 | 52.85 | 53.42 | 3,354,969 | +0.87(+1.66%) |
Feb 16, 2016 | 51.27 | 53.15 | 50.47 | 52.55 | 4,557,384 | +1.79(+3.53%) |
Feb 12, 2016 | 49.57 | 50.76 | 50.76 | 50.76 | 4,037,200 | +1.62(+3.30%) |
Feb 11, 2016 | 47.13 | 49.44 | 46.50 | 49.14 | 5,810,001 | +1.18(+2.46%) |
Feb 10, 2016 | 46.99 | 49.28 | 44.68 | 47.96 | 14,251,838 | +8.39(+21.20%) |
Feb 09, 2016 | 40.59 | 41.53 | 39.43 | 39.57 | 6,672,158 | -1.41(-3.44%) |
Feb 08, 2016 | 42.51 | 43.00 | 40.22 | 40.98 | 3,280,033 | -2.22(-5.14%) |
Feb 05, 2016 | 44.15 | 44.19 | 42.88 | 43.20 | 2,629,279 | -1.44(-3.23%) |
Feb 04, 2016 | 44.41 | 45.27 | 43.88 | 44.64 | 2,402,873 | +0.25(+0.56%) |
Feb 03, 2016 | 43.25 | 44.81 | 42.96 | 44.39 | 3,792,873 | +1.45(+3.38%) |
Feb 02, 2016 | 44.96 | 44.96 | 42.68 | 42.94 | 2,789,195 | -2.36(-5.21%) |
Feb 01, 2016 | 45.50 | 45.54 | 44.31 | 45.30 | 2,765,770 | -0.32(-0.70%) |
Jan 29, 2016 | 43.79 | 45.63 | 43.53 | 45.62 | 2,278,158 | +2.15(+4.95%) |
Jan 28, 2016 | 44.85 | 45.21 | 43.28 | 43.47 | 2,726,349 | -0.88(-1.98%) |
Jan 27, 2016 | 45.70 | 46.44 | 44.15 | 44.35 | 2,081,725 | -1.85(-4.00%) |
Jan 26, 2016 | 45.86 | 46.42 | 45.26 | 46.20 | 2,256,567 | +0.50(+1.09%) |
Jan 25, 2016 | 46.81 | 46.90 | 45.64 | 45.70 | 1,413,870 | -1.21(-2.58%) |
Jan 22, 2016 | 46.97 | 47.89 | 46.52 | 46.91 | 1,984,684 | +0.70(+1.51%) |
Jan 21, 2016 | 46.33 | 47.82 | 45.80 | 46.21 | 3,350,301 | +0.10(+0.22%) |
Jan 20, 2016 | 44.79 | 46.75 | 43.75 | 46.11 | 3,493,890 | +0.67(+1.47%) |
Jan 19, 2016 | 44.82 | 45.64 | 43.75 | 45.44 | 3,589,828 | +1.29(+2.92%) |
Jan 15, 2016 | 45.33 | 44.15 | 44.15 | 44.15 | 3,836,100 | -2.76(-5.88%) |
Jan 14, 2016 | 45.98 | 47.26 | 45.10 | 46.91 | 2,974,796 | +1.09(+2.38%) |
Jan 13, 2016 | 47.14 | 47.69 | 45.75 | 45.82 | 4,134,906 | -1.06(-2.26%) |
Jan 12, 2016 | 46.01 | 48.19 | 46.01 | 46.88 | 6,203,349 | +1.42(+3.12%) |
Jan 11, 2016 | 48.27 | 48.87 | 44.93 | 45.46 | 6,487,045 | -2.64(-5.49%) |
Jan 08, 2016 | 48.51 | 49.18 | 48.05 | 48.10 | 4,122,741 | -0.09(-0.19%) |
Jan 07, 2016 | 49.34 | 50.70 | 48.16 | 48.19 | 4,029,624 | -2.29(-4.54%) |
Jan 06, 2016 | 51.00 | 51.76 | 50.38 | 50.48 | 2,588,749 | -1.54(-2.96%) |
Jan 05, 2016 | 52.38 | 52.65 | 51.93 | 52.02 | 1,505,033 | -0.29(-0.55%) |
Jan 04, 2016 | 51.80 | 52.32 | 50.91 | 52.31 | 4,341,097 | -0.32(-0.61%) |
Dec 31, 2015 | 52.84 | 52.63 | 52.63 | 52.63 | 1,132,000 | -0.27(-0.51%) |
Dec 30, 2015 | 53.30 | 53.44 | 52.89 | 52.90 | 786,487 | -0.43(-0.81%) |
Dec 29, 2015 | 53.45 | 53.83 | 53.00 | 53.33 | 1,082,137 | +0.15(+0.28%) |
Dec 28, 2015 | 53.11 | 53.33 | 52.60 | 53.18 | 927,396 | +0.14(+0.26%) |
Dec 24, 2015 | 53.40 | 53.04 | 53.04 | 53.04 | 410,200 | -0.21(-0.39%) |
Dec 23, 2015 | 52.91 | 53.48 | 52.81 | 53.25 | 1,338,305 | +0.27(+0.52%) |
Dec 22, 2015 | 52.70 | 53.17 | 52.52 | 52.98 | 987,234 | +0.30(+0.57%) |
Dec 21, 2015 | 52.82 | 52.95 | 51.99 | 52.67 | 1,444,760 | +0.35(+0.68%) |
Dec 18, 2015 | 52.48 | 53.04 | 52.28 | 52.32 | 3,772,269 | -0.27(-0.51%) |
Dec 17, 2015 | 53.34 | 53.92 | 52.59 | 52.59 | 2,272,663 | -0.68(-1.29%) |
Dec 16, 2015 | 52.35 | 53.37 | 52.25 | 53.27 | 2,513,642 | +1.52(+2.94%) |
Dec 15, 2015 | 51.32 | 52.54 | 51.13 | 51.76 | 3,039,510 | +0.68(+1.32%) |
Dec 14, 2015 | 52.37 | 52.85 | 50.59 | 51.08 | 3,182,709 | -0.73(-1.41%) |
Dec 11, 2015 | 53.10 | 53.65 | 51.56 | 51.81 | 2,894,135 | -1.89(-3.52%) |
Dec 10, 2015 | 53.39 | 54.28 | 53.08 | 53.70 | 2,067,543 | +0.43(+0.81%) |
Dec 09, 2015 | 53.72 | 55.31 | 53.23 | 53.27 | 4,106,995 | -1.83(-3.32%) |
Dec 08, 2015 | 55.32 | 55.52 | 54.94 | 55.10 | 1,822,290 | -0.61(-1.09%) |
Dec 07, 2015 | 56.34 | 56.35 | 55.62 | 55.71 | 1,765,036 | -0.91(-1.60%) |
Dec 04, 2015 | 54.98 | 56.81 | 54.91 | 56.62 | 2,532,107 | +1.80(+3.29%) |
Dec 03, 2015 | 56.31 | 56.62 | 54.53 | 54.81 | 2,509,593 | -1.26(-2.25%) |
Dec 02, 2015 | 57.57 | 57.84 | 55.96 | 56.07 | 2,715,186 | -1.59(-2.76%) |