Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.55 | 56.82 | 56.20 | 56.30 | 11,011,683 | -0.14(-0.26%) |
Feb 26, 2016 | 57.78 | 57.88 | 56.27 | 56.44 | 12,943,331 | -1.30(-2.25%) |
Feb 25, 2016 | 57.24 | 57.82 | 57.14 | 57.74 | 11,289,731 | +0.78(+1.37%) |
Feb 24, 2016 | 56.17 | 57.14 | 55.77 | 56.96 | 12,121,444 | +0.54(+0.96%) |
Feb 23, 2016 | 55.87 | 56.52 | 55.40 | 56.42 | 13,470,907 | +0.72(+1.30%) |
Feb 22, 2016 | 54.87 | 56.13 | 55.13 | 55.70 | 12,474,954 | +0.82(+1.50%) |
Feb 19, 2016 | 54.22 | 54.96 | 53.84 | 54.87 | 18,337,852 | +0.46(+0.84%) |
Feb 18, 2016 | 54.09 | 54.98 | 52.91 | 54.42 | 32,869,496 | -1.69(-3.01%) |
Feb 17, 2016 | 56.10 | 56.53 | 55.85 | 56.10 | 14,629,680 | +0.18(+0.32%) |
Feb 16, 2016 | 56.53 | 56.69 | 55.59 | 55.93 | 13,381,412 | -0.24(-0.42%) |
Feb 12, 2016 | 55.60 | 56.16 | 56.16 | 56.16 | 11,424,690 | +0.73(+1.32%) |
Feb 11, 2016 | 55.18 | 55.81 | 54.98 | 55.43 | 13,180,790 | -0.40(-0.71%) |
Feb 10, 2016 | 56.17 | 56.51 | 55.71 | 55.83 | 11,440,593 | -0.02(-0.03%) |
Feb 09, 2016 | 55.58 | 56.36 | 54.89 | 55.85 | 17,253,464 | -0.92(-1.63%) |
Feb 08, 2016 | 56.43 | 56.99 | 55.30 | 56.77 | 24,442,984 | -0.08(-0.15%) |
Feb 05, 2016 | 56.74 | 57.28 | 55.91 | 56.86 | 16,728,483 | +0.49(+0.87%) |
Feb 04, 2016 | 55.81 | 56.48 | 55.17 | 56.37 | 15,122,193 | +0.13(+0.23%) |
Feb 03, 2016 | 57.12 | 57.28 | 55.22 | 56.24 | 14,511,689 | -0.50(-0.88%) |
Feb 02, 2016 | 57.11 | 57.57 | 56.25 | 56.74 | 16,007,945 | -0.54(-0.95%) |
Feb 01, 2016 | 55.93 | 57.65 | 55.92 | 57.28 | 17,168,918 | +0.97(+1.72%) |
Jan 29, 2016 | 54.95 | 56.46 | 54.94 | 56.32 | 19,371,000 | +1.82(+3.33%) |
Jan 28, 2016 | 54.34 | 54.75 | 53.93 | 54.50 | 13,283,579 | +0.23(+0.42%) |
Jan 27, 2016 | 54.40 | 55.31 | 54.22 | 54.27 | 12,035,503 | -0.04(-0.08%) |
Jan 26, 2016 | 53.77 | 54.71 | 53.69 | 54.31 | 11,124,972 | +0.47(+0.87%) |
Jan 25, 2016 | 53.28 | 54.16 | 53.08 | 53.85 | 15,110,055 | +0.64(+1.21%) |
Jan 22, 2016 | 52.99 | 53.69 | 52.73 | 53.20 | 10,837,827 | +0.69(+1.31%) |
Jan 21, 2016 | 51.75 | 53.29 | 51.69 | 52.51 | 14,245,046 | +0.88(+1.71%) |
Jan 20, 2016 | 52.45 | 52.88 | 51.09 | 51.63 | 20,465,318 | -1.46(-2.75%) |
Jan 19, 2016 | 52.83 | 53.29 | 52.62 | 53.09 | 15,379,002 | +0.53(+1.02%) |
Jan 15, 2016 | 52.23 | 52.56 | 52.56 | 52.56 | 17,880,750 | -0.96(-1.79%) |
Jan 14, 2016 | 52.62 | 53.99 | 52.46 | 53.52 | 15,241,442 | +0.97(+1.84%) |
Jan 13, 2016 | 54.08 | 54.08 | 52.47 | 52.55 | 16,168,945 | -1.44(-2.67%) |
Jan 12, 2016 | 54.64 | 54.93 | 53.83 | 53.99 | 14,368,924 | -0.51(-0.93%) |
Jan 11, 2016 | 54.11 | 54.71 | 53.99 | 54.50 | 14,909,166 | +0.58(+1.07%) |
Jan 08, 2016 | 55.23 | 55.51 | 53.81 | 53.92 | 20,936,758 | -1.26(-2.29%) |
Jan 07, 2016 | 53.44 | 55.36 | 53.40 | 55.19 | 31,140,068 | +1.26(+2.33%) |
Jan 06, 2016 | 53.02 | 54.27 | 53.01 | 53.93 | 19,517,742 | +0.53(+1.00%) |
Jan 05, 2016 | 52.64 | 53.51 | 52.49 | 53.40 | 15,693,366 | +1.24(+2.38%) |
Jan 04, 2016 | 51.34 | 52.18 | 51.22 | 52.16 | 14,126,814 | +0.14(+0.26%) |
Dec 31, 2015 | 52.05 | 52.02 | 52.02 | 52.02 | 7,747,767 | -0.32(-0.62%) |
Dec 30, 2015 | 52.33 | 52.51 | 52.18 | 52.34 | 6,735,500 | +0.06(+0.11%) |
Dec 29, 2015 | 51.77 | 52.40 | 51.75 | 52.28 | 9,288,647 | +0.73(+1.42%) |
Dec 28, 2015 | 51.41 | 51.74 | 51.34 | 51.56 | 6,387,671 | -0.07(-0.13%) |
Dec 24, 2015 | 51.58 | 51.62 | 51.62 | 51.62 | 2,925,606 | -0.22(-0.43%) |
Dec 23, 2015 | 51.77 | 51.87 | 51.29 | 51.84 | 8,859,895 | +0.47(+0.91%) |
Dec 22, 2015 | 50.74 | 51.51 | 50.59 | 51.38 | 10,918,590 | +0.84(+1.66%) |
Dec 21, 2015 | 49.92 | 50.56 | 49.79 | 50.54 | 11,365,078 | +0.59(+1.19%) |
Dec 18, 2015 | 50.01 | 50.41 | 49.86 | 49.94 | 19,156,108 | -0.11(-0.22%) |
Dec 17, 2015 | 51.20 | 51.20 | 50.04 | 50.05 | 15,287,877 | -1.12(-2.19%) |
Dec 16, 2015 | 51.01 | 51.47 | 50.66 | 51.17 | 11,730,765 | +0.56(+1.11%) |
Dec 15, 2015 | 51.46 | 51.63 | 50.55 | 50.61 | 17,220,652 | -0.64(-1.24%) |
Dec 14, 2015 | 50.32 | 51.29 | 50.13 | 51.25 | 17,111,974 | +0.87(+1.74%) |
Dec 11, 2015 | 50.11 | 50.52 | 49.91 | 50.38 | 11,482,991 | -0.17(-0.34%) |
Dec 10, 2015 | 50.18 | 50.99 | 50.15 | 50.55 | 13,385,253 | +0.36(+0.73%) |
Dec 09, 2015 | 50.29 | 51.01 | 49.99 | 50.18 | 10,583,916 | -0.41(-0.81%) |
Dec 08, 2015 | 50.98 | 51.33 | 50.49 | 50.59 | 12,227,552 | -0.76(-1.47%) |
Dec 07, 2015 | 50.55 | 51.54 | 50.55 | 51.34 | 13,663,549 | +0.71(+1.41%) |
Dec 04, 2015 | 50.11 | 50.79 | 50.10 | 50.63 | 12,296,402 | +0.53(+1.05%) |
Dec 03, 2015 | 49.81 | 50.63 | 49.73 | 50.10 | 18,669,810 | +0.59(+1.18%) |
Dec 02, 2015 | 49.74 | 50.32 | 49.49 | 49.52 | 16,009,138 | -0.13(-0.26%) |