Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.32 | 57.54 | 56.27 | 56.30 | 3,973,956 | -1.26(-2.19%) |
Feb 26, 2016 | 57.15 | 58.40 | 57.08 | 57.55 | 3,626,310 | +0.67(+1.17%) |
Feb 25, 2016 | 56.32 | 56.89 | 55.56 | 56.89 | 3,084,969 | +0.87(+1.54%) |
Feb 24, 2016 | 55.47 | 56.22 | 54.34 | 56.02 | 3,379,939 | -0.27(-0.47%) |
Feb 23, 2016 | 57.91 | 57.91 | 55.94 | 56.29 | 4,071,385 | -1.75(-3.01%) |
Feb 22, 2016 | 56.90 | 58.06 | 56.87 | 58.03 | 3,511,595 | +1.74(+3.09%) |
Feb 19, 2016 | 56.10 | 56.42 | 55.47 | 56.30 | 2,868,397 | -0.17(-0.30%) |
Feb 18, 2016 | 56.08 | 57.11 | 55.82 | 56.47 | 4,988,083 | +0.64(+1.15%) |
Feb 17, 2016 | 55.64 | 56.57 | 55.56 | 55.82 | 4,443,803 | +0.83(+1.51%) |
Feb 16, 2016 | 54.57 | 55.78 | 54.03 | 54.99 | 5,031,055 | +1.43(+2.67%) |
Feb 12, 2016 | 52.42 | 53.56 | 53.56 | 53.56 | 6,454,395 | +2.05(+3.97%) |
Feb 11, 2016 | 51.14 | 52.08 | 50.31 | 51.52 | 5,631,235 | -1.45(-2.73%) |
Feb 10, 2016 | 53.54 | 54.56 | 52.91 | 52.96 | 3,744,392 | -0.15(-0.29%) |
Feb 09, 2016 | 51.09 | 53.55 | 50.85 | 53.12 | 5,198,834 | +1.30(+2.51%) |
Feb 08, 2016 | 53.04 | 53.14 | 51.14 | 51.82 | 4,557,468 | -2.10(-3.90%) |
Feb 05, 2016 | 54.39 | 55.00 | 53.30 | 53.92 | 4,122,188 | -0.31(-0.58%) |
Feb 04, 2016 | 53.61 | 54.77 | 53.47 | 54.23 | 5,063,101 | +0.49(+0.92%) |
Feb 03, 2016 | 54.17 | 54.47 | 50.96 | 53.74 | 7,094,599 | -0.05(-0.09%) |
Feb 02, 2016 | 54.32 | 54.34 | 53.46 | 53.79 | 6,105,668 | -1.53(-2.77%) |
Feb 01, 2016 | 55.31 | 55.70 | 54.28 | 55.32 | 5,076,667 | -0.52(-0.93%) |
Jan 29, 2016 | 54.03 | 55.91 | 53.85 | 55.84 | 7,497,548 | +2.24(+4.18%) |
Jan 28, 2016 | 54.28 | 54.28 | 52.86 | 53.60 | 7,628,414 | -0.26(-0.49%) |
Jan 27, 2016 | 52.16 | 54.96 | 52.13 | 53.87 | 10,041,186 | +2.48(+4.84%) |
Jan 26, 2016 | 50.29 | 51.48 | 50.29 | 51.38 | 6,603,900 | +1.46(+2.93%) |
Jan 25, 2016 | 51.65 | 51.92 | 49.77 | 49.92 | 6,711,738 | -2.08(-3.99%) |
Jan 22, 2016 | 52.89 | 53.27 | 51.50 | 51.99 | 4,874,623 | -0.07(-0.13%) |
Jan 21, 2016 | 51.78 | 53.02 | 51.49 | 52.06 | 4,403,595 | +0.36(+0.69%) |
Jan 20, 2016 | 51.74 | 52.22 | 50.14 | 51.70 | 6,260,940 | -1.22(-2.30%) |
Jan 19, 2016 | 54.20 | 54.21 | 52.34 | 52.92 | 4,071,213 | -0.56(-1.05%) |
Jan 15, 2016 | 52.76 | 53.48 | 53.48 | 53.48 | 5,672,727 | -1.49(-2.71%) |
Jan 14, 2016 | 54.47 | 55.41 | 53.20 | 54.97 | 5,373,897 | +0.82(+1.51%) |
Jan 13, 2016 | 56.40 | 56.73 | 53.96 | 54.16 | 6,352,764 | -1.84(-3.28%) |
Jan 12, 2016 | 55.79 | 56.14 | 55.04 | 55.99 | 4,324,850 | +0.88(+1.61%) |
Jan 11, 2016 | 55.16 | 55.77 | 54.46 | 55.11 | 4,015,256 | +0.45(+0.83%) |
Jan 08, 2016 | 55.95 | 56.07 | 54.52 | 54.66 | 5,561,144 | -0.72(-1.31%) |
Jan 07, 2016 | 56.45 | 57.01 | 55.19 | 55.38 | 6,625,783 | -2.95(-5.06%) |
Jan 06, 2016 | 58.33 | 59.30 | 57.85 | 58.33 | 4,962,941 | -0.77(-1.31%) |
Jan 05, 2016 | 59.08 | 60.04 | 58.46 | 59.11 | 6,129,650 | -1.09(-1.81%) |
Jan 04, 2016 | 60.22 | 60.34 | 59.45 | 60.20 | 4,273,016 | -1.23(-1.99%) |
Dec 31, 2015 | 61.87 | 61.42 | 61.42 | 61.42 | 2,023,699 | -0.88(-1.41%) |
Dec 30, 2015 | 62.65 | 62.80 | 62.26 | 62.30 | 1,662,355 | -0.49(-0.79%) |
Dec 29, 2015 | 62.63 | 62.96 | 62.28 | 62.79 | 1,770,597 | +0.54(+0.87%) |
Dec 28, 2015 | 62.25 | 62.48 | 61.51 | 62.25 | 1,844,732 | -0.31(-0.50%) |
Dec 24, 2015 | 62.70 | 62.56 | 62.56 | 62.56 | 952,681 | -0.14(-0.23%) |
Dec 23, 2015 | 62.27 | 62.90 | 62.09 | 62.71 | 2,774,571 | +0.78(+1.26%) |
Dec 22, 2015 | 61.80 | 62.13 | 60.50 | 61.92 | 3,957,048 | +0.16(+0.26%) |
Dec 21, 2015 | 62.15 | 62.55 | 61.23 | 61.76 | 2,941,743 | +0.09(+0.15%) |
Dec 18, 2015 | 62.90 | 62.90 | 61.54 | 61.67 | 5,990,295 | -1.63(-2.57%) |
Dec 17, 2015 | 65.14 | 65.30 | 63.21 | 63.29 | 3,396,443 | -1.68(-2.59%) |
Dec 16, 2015 | 64.84 | 65.14 | 63.31 | 64.98 | 4,906,081 | +0.84(+1.31%) |
Dec 15, 2015 | 63.20 | 64.27 | 63.04 | 64.14 | 3,571,534 | +1.75(+2.81%) |
Dec 14, 2015 | 62.81 | 63.55 | 61.69 | 62.38 | 4,052,336 | -0.31(-0.50%) |
Dec 11, 2015 | 63.22 | 63.44 | 62.38 | 62.70 | 3,425,983 | -1.64(-2.55%) |
Dec 10, 2015 | 64.15 | 65.06 | 63.98 | 64.34 | 2,854,058 | +0.16(+0.25%) |
Dec 09, 2015 | 64.99 | 65.73 | 63.72 | 64.18 | 4,133,651 | -1.23(-1.87%) |
Dec 08, 2015 | 65.91 | 66.15 | 65.13 | 65.41 | 3,091,164 | -1.25(-1.88%) |
Dec 07, 2015 | 67.00 | 67.28 | 66.22 | 66.66 | 2,658,797 | -0.89(-1.31%) |
Dec 04, 2015 | 66.30 | 67.70 | 65.86 | 67.54 | 3,132,320 | +1.74(+2.64%) |
Dec 03, 2015 | 67.31 | 67.31 | 65.57 | 65.81 | 3,567,334 | -1.23(-1.83%) |
Dec 02, 2015 | 67.75 | 68.04 | 66.93 | 67.03 | 3,020,822 | -0.89(-1.32%) |