Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.08 | 57.30 | 56.03 | 56.06 | 3,990,760 | -1.25(-2.19%) |
Feb 26, 2016 | 56.91 | 58.16 | 56.83 | 57.31 | 3,641,644 | +0.67(+1.17%) |
Feb 25, 2016 | 56.08 | 56.65 | 55.33 | 56.65 | 3,098,015 | +0.86(+1.54%) |
Feb 24, 2016 | 55.24 | 55.98 | 54.11 | 55.79 | 3,394,232 | -0.26(-0.47%) |
Feb 23, 2016 | 57.66 | 57.66 | 55.71 | 56.05 | 4,088,601 | -1.74(-3.01%) |
Feb 22, 2016 | 56.66 | 57.82 | 56.63 | 57.79 | 3,526,444 | +1.73(+3.09%) |
Feb 19, 2016 | 55.86 | 56.19 | 55.23 | 56.06 | 2,880,526 | -0.17(-0.30%) |
Feb 18, 2016 | 55.85 | 56.87 | 55.59 | 56.23 | 5,009,176 | +0.64(+1.15%) |
Feb 17, 2016 | 55.40 | 56.33 | 55.33 | 55.59 | 4,462,594 | +0.83(+1.51%) |
Feb 16, 2016 | 54.34 | 55.55 | 53.80 | 54.76 | 5,052,329 | +1.42(+2.67%) |
Feb 12, 2016 | 52.20 | 53.34 | 53.34 | 53.34 | 6,481,688 | +2.04(+3.97%) |
Feb 11, 2016 | 50.92 | 51.86 | 50.10 | 51.30 | 5,655,048 | -1.44(-2.73%) |
Feb 10, 2016 | 53.32 | 54.33 | 52.69 | 52.74 | 3,760,226 | -0.15(-0.29%) |
Feb 09, 2016 | 50.88 | 53.33 | 50.63 | 52.89 | 5,220,818 | +1.30(+2.51%) |
Feb 08, 2016 | 52.82 | 52.92 | 50.93 | 51.60 | 4,576,740 | -2.09(-3.90%) |
Feb 05, 2016 | 54.16 | 54.77 | 53.08 | 53.69 | 4,139,619 | -0.31(-0.58%) |
Feb 04, 2016 | 53.39 | 54.54 | 53.25 | 54.00 | 5,084,510 | +0.49(+0.92%) |
Feb 03, 2016 | 53.94 | 54.24 | 50.74 | 53.51 | 7,124,600 | -0.05(-0.10%) |
Feb 02, 2016 | 54.09 | 54.11 | 53.23 | 53.56 | 6,131,487 | -1.53(-2.77%) |
Feb 01, 2016 | 55.08 | 55.46 | 54.05 | 55.09 | 5,098,135 | -0.52(-0.93%) |
Jan 29, 2016 | 53.80 | 55.67 | 53.62 | 55.61 | 7,529,253 | +2.23(+4.18%) |
Jan 28, 2016 | 54.05 | 54.05 | 52.64 | 53.38 | 7,660,671 | -0.26(-0.49%) |
Jan 27, 2016 | 51.94 | 54.73 | 51.91 | 53.64 | 10,083,647 | +2.47(+4.84%) |
Jan 26, 2016 | 50.08 | 51.26 | 50.08 | 51.16 | 6,631,825 | +1.46(+2.93%) |
Jan 25, 2016 | 51.43 | 51.70 | 49.56 | 49.71 | 6,740,119 | -2.07(-3.99%) |
Jan 22, 2016 | 52.66 | 53.05 | 51.28 | 51.78 | 4,895,236 | -0.07(-0.13%) |
Jan 21, 2016 | 51.56 | 52.79 | 51.28 | 51.84 | 4,422,216 | +0.36(+0.69%) |
Jan 20, 2016 | 51.52 | 52.00 | 49.93 | 51.49 | 6,287,415 | -1.21(-2.30%) |
Jan 19, 2016 | 53.97 | 53.98 | 52.12 | 52.70 | 4,088,428 | -0.56(-1.05%) |
Jan 15, 2016 | 52.54 | 53.26 | 53.26 | 53.26 | 5,696,715 | -1.48(-2.71%) |
Jan 14, 2016 | 54.24 | 55.17 | 52.98 | 54.74 | 5,396,621 | +0.81(+1.51%) |
Jan 13, 2016 | 56.16 | 56.49 | 53.73 | 53.93 | 6,379,627 | -1.83(-3.28%) |
Jan 12, 2016 | 55.55 | 55.90 | 54.81 | 55.76 | 4,343,138 | +0.88(+1.61%) |
Jan 11, 2016 | 54.93 | 55.54 | 54.23 | 54.88 | 4,032,235 | +0.45(+0.83%) |
Jan 08, 2016 | 55.72 | 55.83 | 54.29 | 54.43 | 5,584,660 | -0.72(-1.31%) |
Jan 07, 2016 | 56.22 | 56.77 | 54.95 | 55.15 | 6,653,801 | -2.94(-5.06%) |
Jan 06, 2016 | 58.09 | 59.05 | 57.61 | 58.09 | 4,983,928 | -0.77(-1.31%) |
Jan 05, 2016 | 58.83 | 59.78 | 58.22 | 58.86 | 6,155,570 | -1.08(-1.81%) |
Jan 04, 2016 | 59.97 | 60.09 | 59.20 | 59.94 | 4,291,085 | -1.22(-1.99%) |
Dec 31, 2015 | 61.61 | 61.16 | 61.16 | 61.16 | 2,032,256 | -0.87(-1.41%) |
Dec 30, 2015 | 62.38 | 62.54 | 61.99 | 62.04 | 1,669,384 | -0.49(-0.79%) |
Dec 29, 2015 | 62.37 | 62.70 | 62.02 | 62.53 | 1,778,085 | +0.54(+0.87%) |
Dec 28, 2015 | 61.99 | 62.21 | 61.25 | 61.99 | 1,852,533 | -0.31(-0.50%) |
Dec 24, 2015 | 62.44 | 62.30 | 62.30 | 62.30 | 956,710 | -0.14(-0.23%) |
Dec 23, 2015 | 62.00 | 62.64 | 61.83 | 62.44 | 2,786,304 | +0.78(+1.26%) |
Dec 22, 2015 | 61.54 | 61.87 | 60.25 | 61.66 | 3,973,781 | +0.16(+0.26%) |
Dec 21, 2015 | 61.89 | 62.28 | 60.97 | 61.50 | 2,954,182 | +0.09(+0.15%) |
Dec 18, 2015 | 62.64 | 62.64 | 61.28 | 61.41 | 6,015,625 | -1.62(-2.57%) |
Dec 17, 2015 | 64.87 | 65.03 | 62.94 | 63.03 | 3,410,806 | -1.68(-2.59%) |
Dec 16, 2015 | 64.56 | 64.87 | 63.05 | 64.71 | 4,926,827 | +0.84(+1.31%) |
Dec 15, 2015 | 62.94 | 63.99 | 62.77 | 63.87 | 3,586,636 | +1.75(+2.81%) |
Dec 14, 2015 | 62.55 | 63.28 | 61.43 | 62.12 | 4,069,472 | -0.31(-0.50%) |
Dec 11, 2015 | 62.95 | 63.17 | 62.11 | 62.44 | 3,440,470 | -1.64(-2.55%) |
Dec 10, 2015 | 63.88 | 64.78 | 63.71 | 64.07 | 2,866,126 | +0.16(+0.25%) |
Dec 09, 2015 | 64.71 | 65.45 | 63.45 | 63.91 | 4,151,131 | -1.22(-1.87%) |
Dec 08, 2015 | 65.63 | 65.87 | 64.86 | 65.13 | 3,104,236 | -1.25(-1.88%) |
Dec 07, 2015 | 66.71 | 66.99 | 65.94 | 66.38 | 2,670,040 | -0.88(-1.31%) |
Dec 04, 2015 | 66.02 | 67.42 | 65.59 | 67.26 | 3,145,565 | +1.73(+2.64%) |
Dec 03, 2015 | 67.03 | 67.03 | 65.29 | 65.53 | 3,582,419 | -1.22(-1.83%) |
Dec 02, 2015 | 67.46 | 67.76 | 66.65 | 66.75 | 3,033,596 | -0.89(-1.32%) |