Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 63.45 | 63.93 | 62.85 | 63.28 | 5,276,917 | +0.00(+0.00%) |
Feb 26, 2016 | 64.04 | 64.07 | 62.96 | 63.28 | 3,189,776 | -0.14(-0.22%) |
Feb 25, 2016 | 62.73 | 63.45 | 62.01 | 63.42 | 4,562,108 | +1.18(+1.89%) |
Feb 24, 2016 | 60.95 | 62.46 | 60.38 | 62.24 | 4,028,460 | +0.71(+1.15%) |
Feb 23, 2016 | 61.76 | 62.08 | 61.33 | 61.54 | 3,248,322 | -0.25(-0.41%) |
Feb 22, 2016 | 61.25 | 62.39 | 60.79 | 61.79 | 5,774,133 | +1.00(+1.64%) |
Feb 19, 2016 | 59.67 | 60.88 | 59.44 | 60.79 | 3,888,049 | +0.71(+1.19%) |
Feb 18, 2016 | 59.30 | 60.76 | 59.21 | 60.08 | 8,614,554 | -1.61(-2.61%) |
Feb 17, 2016 | 60.82 | 62.80 | 60.82 | 61.69 | 5,303,178 | +1.50(+2.49%) |
Feb 16, 2016 | 59.46 | 60.64 | 59.19 | 60.19 | 5,962,815 | +1.17(+1.98%) |
Feb 12, 2016 | 57.41 | 59.02 | 59.02 | 59.02 | 4,012,123 | +2.04(+3.59%) |
Feb 11, 2016 | 55.97 | 57.52 | 55.60 | 56.98 | 5,186,038 | +0.19(+0.34%) |
Feb 10, 2016 | 57.01 | 58.13 | 56.60 | 56.78 | 3,864,954 | +0.56(+1.00%) |
Feb 09, 2016 | 54.58 | 57.01 | 54.58 | 56.22 | 5,741,083 | +1.23(+2.24%) |
Feb 08, 2016 | 55.13 | 55.32 | 53.55 | 54.99 | 5,530,185 | -0.53(-0.95%) |
Feb 05, 2016 | 56.13 | 56.16 | 54.70 | 55.52 | 4,003,551 | -0.65(-1.15%) |
Feb 04, 2016 | 54.84 | 56.34 | 54.48 | 56.16 | 4,682,167 | +1.22(+2.22%) |
Feb 03, 2016 | 54.73 | 55.26 | 53.37 | 54.94 | 3,848,143 | +0.30(+0.54%) |
Feb 02, 2016 | 55.88 | 56.21 | 54.57 | 54.65 | 4,247,140 | -2.17(-3.83%) |
Feb 01, 2016 | 55.80 | 57.26 | 55.52 | 56.82 | 3,778,774 | +0.13(+0.23%) |
Jan 29, 2016 | 55.40 | 56.71 | 54.92 | 56.69 | 3,427,728 | +1.91(+3.50%) |
Jan 28, 2016 | 56.68 | 57.02 | 54.40 | 54.77 | 5,027,234 | -1.32(-2.36%) |
Jan 27, 2016 | 57.18 | 57.77 | 55.52 | 56.10 | 4,348,402 | -1.20(-2.10%) |
Jan 26, 2016 | 56.16 | 57.41 | 55.76 | 57.30 | 3,519,236 | +1.68(+3.03%) |
Jan 25, 2016 | 57.73 | 57.73 | 55.50 | 55.62 | 3,492,590 | -2.16(-3.75%) |
Jan 22, 2016 | 57.89 | 58.85 | 57.00 | 57.78 | 5,155,852 | +0.75(+1.31%) |
Jan 21, 2016 | 55.27 | 57.87 | 54.72 | 57.03 | 6,637,078 | +1.70(+3.08%) |
Jan 20, 2016 | 53.31 | 56.06 | 52.20 | 55.33 | 8,886,110 | +1.32(+2.45%) |
Jan 19, 2016 | 55.91 | 55.97 | 53.30 | 54.01 | 5,634,841 | -1.08(-1.96%) |
Jan 15, 2016 | 54.60 | 55.09 | 55.09 | 55.09 | 9,053,004 | -1.10(-1.96%) |
Jan 14, 2016 | 55.70 | 57.47 | 54.51 | 56.19 | 8,048,631 | +0.43(+0.78%) |
Jan 13, 2016 | 59.05 | 59.23 | 55.63 | 55.76 | 5,918,598 | -3.75(-6.30%) |
Jan 12, 2016 | 58.48 | 59.67 | 58.44 | 59.50 | 5,313,282 | +1.07(+1.84%) |
Jan 11, 2016 | 58.42 | 58.74 | 57.47 | 58.43 | 4,938,600 | +0.47(+0.81%) |
Jan 08, 2016 | 57.69 | 59.03 | 57.37 | 57.96 | 4,875,442 | +0.77(+1.34%) |
Jan 07, 2016 | 57.61 | 58.40 | 57.06 | 57.19 | 6,966,739 | -1.67(-2.83%) |
Jan 06, 2016 | 59.64 | 59.84 | 57.85 | 58.85 | 4,504,553 | -1.82(-3.00%) |
Jan 05, 2016 | 60.58 | 61.08 | 60.34 | 60.68 | 2,917,599 | +0.19(+0.32%) |
Jan 04, 2016 | 60.99 | 61.24 | 60.11 | 60.48 | 4,215,208 | -1.54(-2.48%) |
Dec 31, 2015 | 62.90 | 62.02 | 62.02 | 62.02 | 2,098,160 | -0.91(-1.44%) |
Dec 30, 2015 | 63.68 | 63.79 | 62.78 | 62.92 | 1,634,486 | -0.68(-1.06%) |
Dec 29, 2015 | 63.91 | 64.09 | 63.25 | 63.60 | 2,065,308 | -0.09(-0.15%) |
Dec 28, 2015 | 62.91 | 63.79 | 62.91 | 63.69 | 1,577,962 | +0.07(+0.12%) |
Dec 24, 2015 | 63.70 | 63.62 | 63.62 | 63.62 | 853,857 | -0.07(-0.12%) |
Dec 23, 2015 | 63.19 | 63.83 | 62.83 | 63.69 | 2,446,827 | +0.33(+0.53%) |
Dec 22, 2015 | 60.83 | 63.75 | 60.37 | 63.36 | 6,136,070 | +3.07(+5.09%) |
Dec 21, 2015 | 60.47 | 60.98 | 60.12 | 60.29 | 2,383,475 | +0.06(+0.09%) |
Dec 18, 2015 | 60.95 | 61.56 | 59.80 | 60.23 | 5,226,977 | -0.85(-1.39%) |
Dec 17, 2015 | 62.31 | 62.75 | 61.07 | 61.08 | 2,605,650 | -1.05(-1.68%) |
Dec 16, 2015 | 62.13 | 63.00 | 60.99 | 62.13 | 3,758,830 | +0.50(+0.81%) |
Dec 15, 2015 | 62.05 | 62.13 | 61.07 | 61.63 | 3,376,523 | +0.18(+0.29%) |
Dec 14, 2015 | 61.78 | 62.18 | 60.64 | 61.45 | 3,414,430 | -0.39(-0.63%) |
Dec 11, 2015 | 62.09 | 62.75 | 61.71 | 61.84 | 2,310,914 | -1.28(-2.02%) |
Dec 10, 2015 | 63.58 | 63.75 | 62.79 | 63.12 | 2,115,193 | +0.19(+0.31%) |
Dec 09, 2015 | 63.91 | 64.77 | 62.51 | 62.92 | 3,140,107 | -1.44(-2.24%) |
Dec 08, 2015 | 64.09 | 64.67 | 63.35 | 64.37 | 2,647,525 | +0.07(+0.12%) |
Dec 07, 2015 | 65.45 | 65.68 | 63.97 | 64.29 | 3,322,259 | -1.42(-2.17%) |
Dec 04, 2015 | 65.21 | 65.77 | 64.05 | 65.72 | 3,756,559 | +2.09(+3.29%) |
Dec 03, 2015 | 66.38 | 66.50 | 63.42 | 63.63 | 3,479,788 | -2.69(-4.06%) |
Dec 02, 2015 | 66.68 | 67.24 | 66.16 | 66.32 | 3,057,403 | -0.53(-0.79%) |