Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.03 | 57.23 | 56.23 | 56.23 | 8,451,057 | -0.92(-1.61%) |
Feb 26, 2016 | 57.19 | 57.97 | 57.03 | 57.16 | 9,743,366 | +0.20(+0.35%) |
Feb 25, 2016 | 55.40 | 56.96 | 55.36 | 56.96 | 9,326,255 | +1.81(+3.28%) |
Feb 24, 2016 | 54.55 | 55.42 | 54.05 | 55.15 | 11,371,568 | +0.17(+0.32%) |
Feb 23, 2016 | 55.02 | 55.46 | 54.68 | 54.97 | 8,218,936 | +0.04(+0.07%) |
Feb 22, 2016 | 54.15 | 55.22 | 54.11 | 54.94 | 12,620,883 | +0.79(+1.45%) |
Feb 19, 2016 | 53.41 | 54.15 | 52.62 | 54.15 | 11,040,113 | +0.65(+1.21%) |
Feb 18, 2016 | 53.11 | 53.83 | 52.94 | 53.50 | 10,578,488 | +0.39(+0.74%) |
Feb 17, 2016 | 53.50 | 53.50 | 52.13 | 53.11 | 11,316,564 | +0.35(+0.66%) |
Feb 16, 2016 | 52.56 | 52.96 | 51.88 | 52.76 | 8,823,931 | +1.25(+2.43%) |
Feb 12, 2016 | 52.38 | 51.51 | 51.51 | 51.51 | 11,203,757 | +0.38(+0.75%) |
Feb 11, 2016 | 51.55 | 51.96 | 50.57 | 51.13 | 14,336,490 | -1.29(-2.46%) |
Feb 10, 2016 | 51.62 | 53.12 | 51.07 | 52.42 | 14,649,080 | +1.58(+3.11%) |
Feb 09, 2016 | 49.76 | 51.29 | 49.56 | 50.84 | 11,953,553 | +0.58(+1.16%) |
Feb 08, 2016 | 51.22 | 51.32 | 48.98 | 50.25 | 23,136,744 | -1.94(-3.73%) |
Feb 05, 2016 | 54.56 | 54.59 | 52.02 | 52.20 | 15,788,823 | -2.74(-4.99%) |
Feb 04, 2016 | 56.63 | 56.75 | 54.77 | 54.94 | 11,451,373 | -2.12(-3.71%) |
Feb 03, 2016 | 57.41 | 57.43 | 55.97 | 57.06 | 7,900,531 | -0.05(-0.10%) |
Feb 02, 2016 | 57.54 | 57.98 | 56.89 | 57.11 | 10,359,304 | -0.56(-0.97%) |
Feb 01, 2016 | 56.38 | 57.95 | 56.33 | 57.67 | 9,032,594 | +1.05(+1.85%) |
Jan 29, 2016 | 55.88 | 56.75 | 55.88 | 56.62 | 11,472,815 | +0.74(+1.32%) |
Jan 28, 2016 | 55.07 | 56.24 | 54.80 | 55.88 | 11,153,692 | +1.48(+2.72%) |
Jan 27, 2016 | 55.66 | 55.79 | 54.06 | 54.40 | 9,410,679 | -1.40(-2.50%) |
Jan 26, 2016 | 55.23 | 56.03 | 55.03 | 55.80 | 8,766,767 | +0.37(+0.68%) |
Jan 25, 2016 | 55.78 | 55.97 | 55.35 | 55.42 | 11,371,515 | -0.16(-0.30%) |
Jan 22, 2016 | 55.96 | 56.12 | 55.32 | 55.59 | 9,232,970 | +0.29(+0.53%) |
Jan 21, 2016 | 53.94 | 55.84 | 53.92 | 55.29 | 17,654,664 | +1.39(+2.57%) |
Jan 20, 2016 | 52.27 | 54.41 | 51.83 | 53.91 | 17,779,574 | +0.66(+1.23%) |
Jan 19, 2016 | 53.13 | 53.93 | 52.66 | 53.25 | 10,868,349 | +0.69(+1.32%) |
Jan 15, 2016 | 51.98 | 52.55 | 52.55 | 52.55 | 13,371,018 | -0.87(-1.62%) |
Jan 14, 2016 | 53.87 | 54.19 | 52.30 | 53.42 | 10,938,721 | -0.25(-0.46%) |
Jan 13, 2016 | 55.27 | 55.27 | 53.57 | 53.67 | 10,888,073 | -1.06(-1.94%) |
Jan 12, 2016 | 55.10 | 55.53 | 54.39 | 54.73 | 9,081,173 | +0.36(+0.65%) |
Jan 11, 2016 | 53.84 | 54.82 | 53.44 | 54.37 | 14,045,300 | +0.62(+1.15%) |
Jan 08, 2016 | 54.84 | 55.50 | 53.56 | 53.75 | 12,257,107 | -0.89(-1.64%) |
Jan 07, 2016 | 55.14 | 55.93 | 54.58 | 54.65 | 11,907,907 | -1.50(-2.67%) |
Jan 06, 2016 | 55.97 | 56.65 | 55.83 | 56.14 | 7,174,523 | -0.81(-1.43%) |
Jan 05, 2016 | 56.35 | 57.15 | 56.35 | 56.96 | 10,001,987 | +0.79(+1.40%) |
Jan 04, 2016 | 55.80 | 56.53 | 55.57 | 56.17 | 12,726,811 | -0.89(-1.57%) |
Dec 31, 2015 | 57.66 | 57.07 | 57.07 | 57.07 | 7,069,445 | -0.68(-1.19%) |
Dec 30, 2015 | 58.76 | 58.80 | 57.68 | 57.75 | 6,368,828 | -0.92(-1.57%) |
Dec 29, 2015 | 58.72 | 58.87 | 58.45 | 58.67 | 7,340,580 | +0.41(+0.71%) |
Dec 28, 2015 | 57.71 | 58.33 | 57.34 | 58.26 | 9,621,927 | +0.58(+1.00%) |
Dec 24, 2015 | 58.94 | 57.69 | 57.69 | 57.69 | 15,213,759 | -1.07(-1.83%) |
Dec 23, 2015 | 62.20 | 62.26 | 58.35 | 58.76 | 125,556,992 | -1.43(-2.38%) |
Dec 22, 2015 | 60.02 | 60.19 | 59.27 | 60.19 | 18,700,758 | +0.94(+1.58%) |
Dec 21, 2015 | 59.20 | 59.49 | 58.71 | 59.26 | 9,812,068 | +0.58(+1.00%) |
Dec 18, 2015 | 59.22 | 59.59 | 58.60 | 58.67 | 15,119,415 | -0.78(-1.31%) |
Dec 17, 2015 | 60.12 | 60.19 | 59.38 | 59.45 | 8,103,286 | -0.32(-0.54%) |
Dec 16, 2015 | 59.06 | 59.90 | 58.81 | 59.77 | 8,253,791 | +1.06(+1.80%) |
Dec 15, 2015 | 59.17 | 59.35 | 58.61 | 58.71 | 7,494,838 | +0.34(+0.59%) |
Dec 14, 2015 | 57.81 | 58.59 | 57.58 | 58.37 | 8,748,599 | +0.72(+1.24%) |
Dec 11, 2015 | 58.26 | 58.32 | 57.37 | 57.65 | 9,064,232 | -1.07(-1.83%) |
Dec 10, 2015 | 58.76 | 59.18 | 58.44 | 58.73 | 6,223,495 | -0.09(-0.16%) |
Dec 09, 2015 | 59.69 | 60.05 | 58.32 | 58.82 | 8,133,381 | -1.31(-2.17%) |
Dec 08, 2015 | 59.74 | 60.58 | 59.54 | 60.12 | 6,139,050 | +0.05(+0.08%) |
Dec 07, 2015 | 60.60 | 60.67 | 59.63 | 60.08 | 6,767,551 | -0.19(-0.31%) |
Dec 04, 2015 | 59.11 | 60.53 | 59.11 | 60.27 | 8,135,853 | +1.46(+2.49%) |
Dec 03, 2015 | 60.62 | 60.73 | 58.75 | 58.80 | 11,687,516 | -1.61(-2.66%) |
Dec 02, 2015 | 60.50 | 60.67 | 60.16 | 60.41 | 8,735,438 | -0.30(-0.50%) |