Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.68 | 58.20 | 57.38 | 57.45 | 1,982,295 | -0.43(-0.74%) |
Feb 26, 2016 | 57.89 | 58.14 | 57.57 | 57.88 | 1,392,690 | +0.16(+0.27%) |
Feb 25, 2016 | 57.80 | 57.85 | 56.86 | 57.72 | 1,645,664 | -0.06(-0.10%) |
Feb 24, 2016 | 56.93 | 57.89 | 56.74 | 57.78 | 1,863,248 | +0.58(+1.01%) |
Feb 23, 2016 | 57.07 | 57.64 | 56.76 | 57.20 | 1,666,797 | -0.44(-0.77%) |
Feb 22, 2016 | 58.76 | 59.13 | 57.34 | 57.65 | 3,233,777 | -0.34(-0.58%) |
Feb 19, 2016 | 58.16 | 58.16 | 56.97 | 57.99 | 2,443,607 | -0.39(-0.68%) |
Feb 18, 2016 | 58.16 | 58.50 | 57.67 | 58.38 | 1,517,115 | +0.10(+0.17%) |
Feb 17, 2016 | 58.61 | 59.14 | 57.90 | 58.28 | 2,012,823 | -0.30(-0.52%) |
Feb 16, 2016 | 57.72 | 58.92 | 57.53 | 58.59 | 2,055,506 | +0.86(+1.50%) |
Feb 12, 2016 | 56.87 | 57.72 | 57.72 | 57.72 | 1,848,117 | +1.09(+1.93%) |
Feb 11, 2016 | 55.95 | 56.89 | 55.70 | 56.63 | 1,930,446 | +0.16(+0.29%) |
Feb 10, 2016 | 57.42 | 58.13 | 56.43 | 56.46 | 2,530,959 | -0.87(-1.52%) |
Feb 09, 2016 | 56.59 | 57.92 | 56.29 | 57.34 | 2,260,669 | +0.14(+0.24%) |
Feb 08, 2016 | 55.68 | 57.27 | 55.67 | 57.20 | 2,953,710 | +1.18(+2.12%) |
Feb 05, 2016 | 55.09 | 56.67 | 55.09 | 56.01 | 3,748,388 | +0.52(+0.93%) |
Feb 04, 2016 | 54.04 | 55.51 | 53.58 | 55.49 | 2,785,813 | +2.09(+3.91%) |
Feb 03, 2016 | 53.65 | 54.80 | 52.88 | 53.40 | 4,193,625 | +1.18(+2.25%) |
Feb 02, 2016 | 52.97 | 53.65 | 51.77 | 52.23 | 3,287,754 | -1.42(-2.65%) |
Feb 01, 2016 | 52.70 | 54.00 | 52.61 | 53.65 | 2,241,727 | +0.36(+0.68%) |
Jan 29, 2016 | 52.05 | 53.30 | 51.87 | 53.29 | 2,214,430 | +1.42(+2.73%) |
Jan 28, 2016 | 52.28 | 52.79 | 51.60 | 51.87 | 2,390,627 | -0.11(-0.21%) |
Jan 27, 2016 | 52.65 | 53.57 | 51.87 | 51.98 | 2,425,559 | -0.73(-1.39%) |
Jan 26, 2016 | 51.91 | 52.94 | 51.61 | 52.71 | 2,907,098 | +1.11(+2.15%) |
Jan 25, 2016 | 51.63 | 52.65 | 51.51 | 51.60 | 3,281,100 | -1.24(-2.35%) |
Jan 22, 2016 | 53.55 | 53.89 | 52.68 | 52.84 | 2,227,276 | -0.23(-0.43%) |
Jan 21, 2016 | 52.90 | 53.67 | 52.42 | 53.07 | 2,429,908 | +0.64(+1.22%) |
Jan 20, 2016 | 51.64 | 52.92 | 51.16 | 52.43 | 1,747,464 | +0.06(+0.11%) |
Jan 19, 2016 | 53.05 | 53.06 | 51.79 | 52.37 | 1,786,136 | +0.08(+0.16%) |
Jan 15, 2016 | 50.95 | 52.29 | 52.29 | 52.29 | 2,866,556 | +0.35(+0.68%) |
Jan 14, 2016 | 51.70 | 52.27 | 51.06 | 51.94 | 2,055,443 | +0.36(+0.70%) |
Jan 13, 2016 | 51.88 | 52.32 | 51.41 | 51.58 | 2,604,694 | -0.24(-0.46%) |
Jan 12, 2016 | 51.00 | 52.00 | 50.97 | 51.82 | 1,713,877 | +1.01(+1.99%) |
Jan 11, 2016 | 51.89 | 52.05 | 50.28 | 50.80 | 2,271,047 | -1.13(-2.17%) |
Jan 08, 2016 | 52.03 | 52.56 | 51.71 | 51.93 | 2,976,478 | +0.02(+0.05%) |
Jan 07, 2016 | 52.65 | 52.72 | 51.56 | 51.91 | 3,785,736 | -0.06(-0.11%) |
Jan 06, 2016 | 51.28 | 52.19 | 51.05 | 51.96 | 3,560,107 | -0.26(-0.49%) |
Jan 05, 2016 | 50.75 | 52.59 | 50.28 | 52.22 | 4,821,743 | +1.38(+2.72%) |
Jan 04, 2016 | 50.26 | 51.03 | 49.62 | 50.84 | 3,734,323 | -0.19(-0.37%) |
Dec 31, 2015 | 51.20 | 51.03 | 51.03 | 51.03 | 1,961,763 | -0.28(-0.55%) |
Dec 30, 2015 | 51.73 | 52.16 | 51.26 | 51.31 | 1,825,791 | -0.68(-1.31%) |
Dec 29, 2015 | 52.43 | 52.43 | 51.28 | 51.99 | 1,209,377 | +0.01(+0.02%) |
Dec 28, 2015 | 52.15 | 52.27 | 51.48 | 51.98 | 986,379 | -0.29(-0.55%) |
Dec 24, 2015 | 52.62 | 52.27 | 52.27 | 52.27 | 694,882 | -0.37(-0.70%) |
Dec 23, 2015 | 52.33 | 52.76 | 52.14 | 52.64 | 1,550,092 | +0.48(+0.91%) |
Dec 22, 2015 | 51.73 | 52.18 | 51.39 | 52.16 | 1,542,719 | +0.74(+1.44%) |
Dec 21, 2015 | 51.84 | 51.90 | 50.96 | 51.42 | 1,561,219 | +0.12(+0.22%) |
Dec 18, 2015 | 52.39 | 52.39 | 50.82 | 51.31 | 8,740,380 | -1.51(-2.87%) |
Dec 17, 2015 | 53.05 | 53.56 | 52.81 | 52.82 | 3,202,443 | -0.06(-0.11%) |
Dec 16, 2015 | 52.27 | 53.04 | 52.27 | 52.88 | 2,580,313 | +1.37(+2.65%) |
Dec 15, 2015 | 50.93 | 52.00 | 50.36 | 51.51 | 3,195,340 | +0.77(+1.51%) |
Dec 14, 2015 | 51.01 | 51.16 | 50.40 | 50.75 | 2,869,391 | -0.26(-0.52%) |
Dec 11, 2015 | 50.12 | 51.10 | 49.87 | 51.01 | 3,363,214 | +0.40(+0.80%) |
Dec 10, 2015 | 49.89 | 50.73 | 49.55 | 50.61 | 2,641,245 | +1.14(+2.31%) |
Dec 09, 2015 | 49.54 | 50.46 | 49.11 | 49.46 | 2,218,082 | +0.03(+0.07%) |
Dec 08, 2015 | 50.29 | 50.54 | 48.78 | 49.43 | 4,177,397 | -1.28(-2.53%) |
Dec 07, 2015 | 51.06 | 51.50 | 50.41 | 50.71 | 2,286,914 | -0.59(-1.15%) |
Dec 04, 2015 | 50.72 | 51.62 | 50.72 | 51.30 | 3,606,857 | +0.47(+0.93%) |
Dec 03, 2015 | 51.75 | 52.45 | 50.56 | 50.83 | 5,061,520 | -1.11(-2.14%) |
Dec 02, 2015 | 52.99 | 53.35 | 51.32 | 51.94 | 7,397,766 | -3.57(-6.43%) |