Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 61.67 | 62.38 | 61.48 | 61.82 | 6,627,583 | +0.02(+0.03%) |
Feb 26, 2016 | 62.17 | 62.23 | 60.93 | 61.80 | 6,586,618 | -0.19(-0.31%) |
Feb 25, 2016 | 60.67 | 62.11 | 60.01 | 61.99 | 10,630,413 | +1.36(+2.25%) |
Feb 24, 2016 | 58.62 | 60.67 | 57.84 | 60.63 | 19,096,386 | +2.32(+3.99%) |
Feb 23, 2016 | 57.39 | 58.61 | 57.26 | 58.30 | 7,364,627 | +1.20(+2.10%) |
Feb 22, 2016 | 56.99 | 57.72 | 56.94 | 57.10 | 6,043,030 | +0.12(+0.21%) |
Feb 19, 2016 | 56.89 | 56.99 | 55.60 | 56.99 | 5,572,327 | -0.17(-0.29%) |
Feb 18, 2016 | 55.91 | 57.26 | 54.76 | 57.15 | 6,846,284 | +0.34(+0.60%) |
Feb 17, 2016 | 56.89 | 57.25 | 56.36 | 56.81 | 6,260,911 | +0.47(+0.84%) |
Feb 16, 2016 | 55.65 | 56.39 | 54.92 | 56.34 | 5,015,391 | +1.22(+2.22%) |
Feb 12, 2016 | 53.61 | 55.12 | 55.12 | 55.12 | 5,903,529 | +1.94(+3.64%) |
Feb 11, 2016 | 53.39 | 54.06 | 52.87 | 53.18 | 4,921,496 | -0.55(-1.03%) |
Feb 10, 2016 | 55.04 | 55.25 | 53.59 | 53.73 | 6,002,695 | -0.86(-1.57%) |
Feb 09, 2016 | 54.55 | 55.07 | 53.90 | 54.59 | 6,539,632 | -0.11(-0.20%) |
Feb 08, 2016 | 54.06 | 54.92 | 53.33 | 54.70 | 6,900,184 | +0.34(+0.63%) |
Feb 05, 2016 | 54.74 | 55.29 | 54.27 | 54.36 | 4,816,734 | -0.38(-0.69%) |
Feb 04, 2016 | 55.23 | 55.23 | 54.02 | 54.74 | 9,786,721 | -1.98(-3.49%) |
Feb 03, 2016 | 57.72 | 57.78 | 55.95 | 56.71 | 6,966,922 | -0.58(-1.01%) |
Feb 02, 2016 | 56.82 | 57.37 | 56.52 | 57.29 | 5,931,077 | +0.38(+0.66%) |
Feb 01, 2016 | 55.68 | 57.21 | 54.96 | 56.92 | 6,033,195 | +0.32(+0.57%) |
Jan 29, 2016 | 55.59 | 56.68 | 55.50 | 56.60 | 6,634,121 | +1.12(+2.01%) |
Jan 28, 2016 | 55.73 | 55.81 | 54.84 | 55.48 | 5,212,287 | +0.23(+0.42%) |
Jan 27, 2016 | 54.87 | 56.17 | 54.77 | 55.24 | 5,069,045 | +0.20(+0.35%) |
Jan 26, 2016 | 54.23 | 55.21 | 53.93 | 55.05 | 5,186,272 | +1.19(+2.21%) |
Jan 25, 2016 | 54.52 | 54.70 | 53.81 | 53.86 | 6,797,520 | -0.63(-1.15%) |
Jan 22, 2016 | 54.06 | 54.69 | 54.03 | 54.49 | 4,786,824 | +0.84(+1.57%) |
Jan 21, 2016 | 53.20 | 54.45 | 52.78 | 53.64 | 8,790,051 | +0.82(+1.55%) |
Jan 20, 2016 | 53.31 | 53.54 | 51.94 | 52.82 | 12,022,083 | -1.29(-2.38%) |
Jan 19, 2016 | 54.59 | 55.13 | 53.69 | 54.11 | 7,223,994 | -0.66(-1.20%) |
Jan 15, 2016 | 53.79 | 54.77 | 54.77 | 54.77 | 9,514,962 | -0.26(-0.47%) |
Jan 14, 2016 | 55.97 | 55.99 | 54.70 | 55.02 | 8,040,025 | -0.96(-1.72%) |
Jan 13, 2016 | 57.27 | 57.63 | 55.92 | 55.99 | 7,630,468 | -1.34(-2.34%) |
Jan 12, 2016 | 57.02 | 57.48 | 56.76 | 57.33 | 6,207,496 | +0.73(+1.30%) |
Jan 11, 2016 | 55.90 | 56.85 | 55.11 | 56.60 | 8,150,086 | +0.81(+1.46%) |
Jan 08, 2016 | 57.99 | 58.45 | 55.70 | 55.78 | 9,915,719 | -1.95(-3.38%) |
Jan 07, 2016 | 57.50 | 59.39 | 57.43 | 57.74 | 14,446,602 | -0.16(-0.27%) |
Jan 06, 2016 | 57.67 | 58.45 | 57.35 | 57.89 | 6,297,450 | -0.59(-1.02%) |
Jan 05, 2016 | 57.63 | 58.80 | 57.54 | 58.49 | 10,482,453 | +1.01(+1.75%) |
Jan 04, 2016 | 56.14 | 57.60 | 55.90 | 57.48 | 10,535,477 | +0.73(+1.29%) |
Dec 31, 2015 | 57.21 | 56.74 | 56.74 | 56.74 | 4,463,553 | -0.79(-1.37%) |
Dec 30, 2015 | 58.27 | 58.28 | 57.49 | 57.53 | 2,743,236 | -0.64(-1.10%) |
Dec 29, 2015 | 57.42 | 58.61 | 57.31 | 58.17 | 5,819,700 | +1.23(+2.15%) |
Dec 28, 2015 | 57.08 | 57.38 | 56.44 | 56.95 | 3,106,054 | -0.23(-0.41%) |
Dec 24, 2015 | 57.41 | 57.18 | 57.18 | 57.18 | 1,404,633 | -0.38(-0.65%) |
Dec 23, 2015 | 57.08 | 57.67 | 57.00 | 57.56 | 3,317,887 | +0.81(+1.43%) |
Dec 22, 2015 | 56.34 | 57.00 | 56.21 | 56.74 | 4,510,032 | +0.70(+1.25%) |
Dec 21, 2015 | 55.88 | 56.24 | 55.55 | 56.04 | 4,770,058 | +0.27(+0.48%) |
Dec 18, 2015 | 56.16 | 56.41 | 55.25 | 55.77 | 9,722,155 | -0.75(-1.33%) |
Dec 17, 2015 | 57.67 | 57.71 | 56.31 | 56.52 | 8,637,230 | -1.15(-1.99%) |
Dec 16, 2015 | 57.07 | 57.86 | 57.05 | 57.67 | 5,061,900 | +0.64(+1.12%) |
Dec 15, 2015 | 57.10 | 58.03 | 56.87 | 57.03 | 5,862,953 | +0.20(+0.36%) |
Dec 14, 2015 | 56.13 | 57.04 | 55.98 | 56.83 | 6,040,923 | +0.69(+1.22%) |
Dec 11, 2015 | 56.10 | 56.70 | 55.72 | 56.14 | 4,817,671 | -0.41(-0.73%) |
Dec 10, 2015 | 56.54 | 57.08 | 56.35 | 56.56 | 5,418,657 | +0.28(+0.50%) |
Dec 09, 2015 | 56.46 | 57.04 | 55.62 | 56.27 | 5,420,304 | -0.51(-0.89%) |
Dec 08, 2015 | 57.11 | 57.33 | 56.65 | 56.78 | 4,913,100 | -0.57(-0.99%) |
Dec 07, 2015 | 57.44 | 58.03 | 57.17 | 57.35 | 6,387,562 | -0.40(-0.69%) |
Dec 04, 2015 | 57.14 | 58.02 | 57.13 | 57.75 | 8,308,362 | +0.55(+0.97%) |
Dec 03, 2015 | 56.27 | 57.24 | 56.08 | 57.20 | 9,247,139 | +0.98(+1.75%) |
Dec 02, 2015 | 56.89 | 57.06 | 56.16 | 56.21 | 7,128,847 | -0.69(-1.21%) |