Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.13 | 57.34 | 56.08 | 56.11 | 3,987,396 | -1.25(-2.19%) |
Feb 26, 2016 | 56.96 | 58.21 | 56.88 | 57.36 | 3,638,574 | +0.67(+1.17%) |
Feb 25, 2016 | 56.13 | 56.70 | 55.37 | 56.70 | 3,095,403 | +0.86(+1.54%) |
Feb 24, 2016 | 55.29 | 56.03 | 54.16 | 55.83 | 3,391,370 | -0.26(-0.47%) |
Feb 23, 2016 | 57.71 | 57.71 | 55.76 | 56.10 | 4,085,155 | -1.74(-3.01%) |
Feb 22, 2016 | 56.71 | 57.86 | 56.68 | 57.84 | 3,523,471 | +1.73(+3.09%) |
Feb 19, 2016 | 55.91 | 56.23 | 55.28 | 56.11 | 2,878,098 | -0.17(-0.30%) |
Feb 18, 2016 | 55.89 | 56.92 | 55.64 | 56.28 | 5,004,953 | +0.64(+1.15%) |
Feb 17, 2016 | 55.45 | 56.37 | 55.37 | 55.64 | 4,458,832 | +0.83(+1.51%) |
Feb 16, 2016 | 54.38 | 55.59 | 53.84 | 54.81 | 5,048,070 | +1.43(+2.67%) |
Feb 12, 2016 | 52.25 | 53.38 | 53.38 | 53.38 | 6,476,224 | +2.04(+3.97%) |
Feb 11, 2016 | 50.97 | 51.91 | 50.14 | 51.34 | 5,650,281 | -1.44(-2.73%) |
Feb 10, 2016 | 53.36 | 54.38 | 52.73 | 52.79 | 3,757,056 | -0.15(-0.29%) |
Feb 09, 2016 | 50.92 | 53.37 | 50.67 | 52.94 | 5,216,417 | +1.30(+2.51%) |
Feb 08, 2016 | 52.86 | 52.96 | 50.97 | 51.64 | 4,572,881 | -2.09(-3.90%) |
Feb 05, 2016 | 54.21 | 54.81 | 53.12 | 53.74 | 4,136,129 | -0.31(-0.58%) |
Feb 04, 2016 | 53.43 | 54.58 | 53.29 | 54.05 | 5,080,224 | +0.49(+0.92%) |
Feb 03, 2016 | 53.99 | 54.29 | 50.78 | 53.56 | 7,118,593 | -0.05(-0.09%) |
Feb 02, 2016 | 54.13 | 54.16 | 53.28 | 53.61 | 6,126,317 | -1.53(-2.77%) |
Feb 01, 2016 | 55.13 | 55.51 | 54.10 | 55.13 | 5,093,837 | -0.52(-0.93%) |
Jan 29, 2016 | 53.85 | 55.72 | 53.67 | 55.65 | 7,522,905 | +2.23(+4.18%) |
Jan 28, 2016 | 54.10 | 54.10 | 52.68 | 53.42 | 7,654,213 | -0.26(-0.49%) |
Jan 27, 2016 | 51.99 | 54.78 | 51.95 | 53.68 | 10,075,145 | +2.48(+4.84%) |
Jan 26, 2016 | 50.12 | 51.31 | 50.12 | 51.21 | 6,626,234 | +1.46(+2.93%) |
Jan 25, 2016 | 51.47 | 51.74 | 49.61 | 49.75 | 6,734,437 | -2.07(-3.99%) |
Jan 22, 2016 | 52.71 | 53.09 | 51.33 | 51.82 | 4,891,109 | -0.07(-0.13%) |
Jan 21, 2016 | 51.61 | 52.84 | 51.32 | 51.89 | 4,418,488 | +0.36(+0.69%) |
Jan 20, 2016 | 51.56 | 52.05 | 49.97 | 51.53 | 6,282,114 | -1.21(-2.30%) |
Jan 19, 2016 | 54.02 | 54.02 | 52.17 | 52.74 | 4,084,981 | -0.56(-1.05%) |
Jan 15, 2016 | 52.58 | 53.30 | 53.30 | 53.30 | 5,691,912 | -1.48(-2.71%) |
Jan 14, 2016 | 54.29 | 55.22 | 53.02 | 54.79 | 5,392,071 | +0.81(+1.51%) |
Jan 13, 2016 | 56.21 | 56.53 | 53.78 | 53.97 | 6,374,249 | -1.83(-3.28%) |
Jan 12, 2016 | 55.60 | 55.95 | 54.85 | 55.80 | 4,339,477 | +0.88(+1.61%) |
Jan 11, 2016 | 54.97 | 55.58 | 54.28 | 54.92 | 4,028,836 | +0.45(+0.83%) |
Jan 08, 2016 | 55.76 | 55.88 | 54.34 | 54.47 | 5,579,951 | -0.72(-1.31%) |
Jan 07, 2016 | 56.26 | 56.82 | 55.00 | 55.19 | 6,648,191 | -2.94(-5.06%) |
Jan 06, 2016 | 58.14 | 59.10 | 57.65 | 58.14 | 4,979,726 | -0.77(-1.31%) |
Jan 05, 2016 | 58.88 | 59.83 | 58.26 | 58.91 | 6,150,381 | -1.09(-1.81%) |
Jan 04, 2016 | 60.02 | 60.14 | 59.25 | 59.99 | 4,287,468 | -1.22(-1.99%) |
Dec 31, 2015 | 61.67 | 61.22 | 61.22 | 61.22 | 2,030,543 | -0.87(-1.41%) |
Dec 30, 2015 | 62.44 | 62.59 | 62.05 | 62.09 | 1,667,977 | -0.49(-0.79%) |
Dec 29, 2015 | 62.42 | 62.75 | 62.07 | 62.58 | 1,776,585 | +0.54(+0.87%) |
Dec 28, 2015 | 62.04 | 62.27 | 61.30 | 62.04 | 1,850,971 | -0.31(-0.50%) |
Dec 24, 2015 | 62.49 | 62.35 | 62.35 | 62.35 | 955,903 | -0.14(-0.23%) |
Dec 23, 2015 | 62.06 | 62.69 | 61.88 | 62.50 | 2,783,955 | +0.78(+1.26%) |
Dec 22, 2015 | 61.59 | 61.92 | 60.30 | 61.72 | 3,970,431 | +0.16(+0.26%) |
Dec 21, 2015 | 61.95 | 62.34 | 61.02 | 61.55 | 2,951,691 | +0.09(+0.15%) |
Dec 18, 2015 | 62.69 | 62.69 | 61.33 | 61.46 | 6,010,554 | -1.62(-2.57%) |
Dec 17, 2015 | 64.92 | 65.08 | 63.00 | 63.08 | 3,407,930 | -1.68(-2.59%) |
Dec 16, 2015 | 64.62 | 64.92 | 63.10 | 64.76 | 4,922,674 | +0.84(+1.31%) |
Dec 15, 2015 | 62.99 | 64.05 | 62.83 | 63.92 | 3,583,612 | +1.75(+2.81%) |
Dec 14, 2015 | 62.60 | 63.33 | 61.48 | 62.17 | 4,066,041 | -0.31(-0.50%) |
Dec 11, 2015 | 63.01 | 63.23 | 62.17 | 62.49 | 3,437,569 | -1.64(-2.55%) |
Dec 10, 2015 | 63.94 | 64.84 | 63.76 | 64.12 | 2,863,710 | +0.16(+0.25%) |
Dec 09, 2015 | 64.77 | 65.51 | 63.51 | 63.96 | 4,147,631 | -1.22(-1.87%) |
Dec 08, 2015 | 65.69 | 65.92 | 64.91 | 65.18 | 3,101,619 | -1.25(-1.88%) |
Dec 07, 2015 | 66.77 | 67.05 | 66.00 | 66.43 | 2,667,789 | -0.88(-1.31%) |
Dec 04, 2015 | 66.08 | 67.47 | 65.64 | 67.31 | 3,142,913 | +1.73(+2.64%) |
Dec 03, 2015 | 67.08 | 67.08 | 65.35 | 65.58 | 3,579,398 | -1.22(-1.83%) |
Dec 02, 2015 | 67.52 | 67.81 | 66.70 | 66.80 | 3,031,038 | -0.89(-1.32%) |