Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.96 | 58.06 | 56.98 | 57.53 | 1,053,267 | -0.44(-0.76%) |
Feb 26, 2016 | 58.01 | 58.42 | 57.63 | 57.97 | 886,803 | +0.24(+0.42%) |
Feb 25, 2016 | 57.38 | 57.79 | 56.61 | 57.73 | 1,144,562 | +0.29(+0.50%) |
Feb 24, 2016 | 55.94 | 57.49 | 55.73 | 57.44 | 1,344,760 | +0.94(+1.66%) |
Feb 23, 2016 | 56.19 | 56.76 | 56.10 | 56.50 | 1,364,409 | -0.02(-0.04%) |
Feb 22, 2016 | 55.59 | 56.55 | 54.97 | 56.52 | 1,328,752 | +1.87(+3.41%) |
Feb 19, 2016 | 54.74 | 54.81 | 53.99 | 54.66 | 1,490,750 | -0.14(-0.26%) |
Feb 18, 2016 | 54.72 | 55.42 | 54.47 | 54.80 | 1,996,639 | +0.17(+0.31%) |
Feb 17, 2016 | 54.57 | 55.07 | 54.00 | 54.63 | 2,015,010 | +0.77(+1.42%) |
Feb 16, 2016 | 53.68 | 54.16 | 53.45 | 53.87 | 1,859,697 | +0.73(+1.37%) |
Feb 12, 2016 | 53.08 | 53.14 | 53.14 | 53.14 | 3,393,571 | +0.39(+0.75%) |
Feb 11, 2016 | 52.93 | 53.75 | 52.26 | 52.74 | 2,213,938 | -1.98(-3.62%) |
Feb 10, 2016 | 54.79 | 55.10 | 54.28 | 54.72 | 2,413,240 | +0.17(+0.32%) |
Feb 09, 2016 | 56.13 | 57.07 | 53.79 | 54.55 | 3,291,621 | -2.40(-4.22%) |
Feb 08, 2016 | 56.38 | 57.53 | 54.84 | 56.95 | 5,143,030 | +0.77(+1.36%) |
Feb 05, 2016 | 57.55 | 58.30 | 56.07 | 56.19 | 3,269,103 | -1.36(-2.37%) |
Feb 04, 2016 | 56.55 | 59.39 | 56.00 | 57.55 | 6,064,252 | +0.68(+1.20%) |
Feb 03, 2016 | 56.68 | 57.75 | 56.33 | 56.87 | 3,144,129 | +0.50(+0.89%) |
Feb 02, 2016 | 56.18 | 57.60 | 55.69 | 56.37 | 3,768,710 | +0.43(+0.77%) |
Feb 01, 2016 | 56.10 | 56.26 | 55.00 | 55.94 | 3,100,578 | -0.39(-0.69%) |
Jan 29, 2016 | 54.85 | 56.35 | 54.37 | 56.32 | 1,746,739 | +1.81(+3.32%) |
Jan 28, 2016 | 54.30 | 54.74 | 53.22 | 54.51 | 1,266,498 | +0.90(+1.67%) |
Jan 27, 2016 | 54.70 | 54.96 | 53.26 | 53.61 | 1,115,888 | -0.88(-1.62%) |
Jan 26, 2016 | 53.89 | 54.53 | 53.44 | 54.50 | 1,368,399 | +1.07(+2.00%) |
Jan 25, 2016 | 54.79 | 55.17 | 53.30 | 53.43 | 2,120,765 | -1.51(-2.74%) |
Jan 22, 2016 | 55.17 | 55.47 | 54.25 | 54.93 | 1,375,914 | +0.72(+1.33%) |
Jan 21, 2016 | 52.66 | 54.48 | 52.11 | 54.21 | 1,785,459 | +1.67(+3.18%) |
Jan 20, 2016 | 52.22 | 52.86 | 50.63 | 52.54 | 2,010,675 | -0.54(-1.02%) |
Jan 19, 2016 | 54.73 | 54.83 | 52.18 | 53.08 | 2,256,610 | -1.22(-2.25%) |
Jan 15, 2016 | 51.77 | 54.30 | 54.30 | 54.30 | 3,229,469 | +1.41(+2.66%) |
Jan 14, 2016 | 51.95 | 53.28 | 51.46 | 52.89 | 1,786,993 | +1.30(+2.51%) |
Jan 13, 2016 | 53.14 | 53.49 | 51.59 | 51.60 | 1,737,937 | -1.77(-3.32%) |
Jan 12, 2016 | 52.96 | 53.48 | 52.60 | 53.37 | 1,399,604 | +0.62(+1.17%) |
Jan 11, 2016 | 51.75 | 52.84 | 51.44 | 52.75 | 1,692,810 | +1.48(+2.90%) |
Jan 08, 2016 | 52.18 | 52.42 | 51.17 | 51.26 | 1,633,847 | -0.81(-1.56%) |
Jan 07, 2016 | 51.61 | 52.97 | 51.26 | 52.08 | 2,399,746 | -0.58(-1.10%) |
Jan 06, 2016 | 50.31 | 53.57 | 50.19 | 52.66 | 4,373,249 | +1.29(+2.51%) |
Jan 05, 2016 | 50.71 | 51.61 | 50.49 | 51.37 | 2,204,567 | +0.92(+1.82%) |
Jan 04, 2016 | 49.98 | 50.47 | 49.37 | 50.45 | 1,612,344 | -0.30(-0.59%) |
Dec 31, 2015 | 50.76 | 50.75 | 50.75 | 50.75 | 1,184,837 | -0.11(-0.21%) |
Dec 30, 2015 | 51.46 | 51.70 | 50.83 | 50.86 | 759,360 | -0.70(-1.36%) |
Dec 29, 2015 | 51.25 | 51.81 | 50.84 | 51.56 | 1,223,506 | +0.59(+1.15%) |
Dec 28, 2015 | 50.78 | 51.14 | 50.33 | 50.97 | 851,588 | +0.02(+0.04%) |
Dec 24, 2015 | 50.56 | 50.95 | 50.95 | 50.95 | 553,729 | +0.27(+0.54%) |
Dec 23, 2015 | 50.77 | 51.04 | 49.62 | 50.68 | 2,390,819 | +0.37(+0.73%) |
Dec 22, 2015 | 49.46 | 50.34 | 49.28 | 50.31 | 1,229,400 | +1.10(+2.24%) |
Dec 21, 2015 | 50.07 | 50.34 | 48.91 | 49.21 | 2,147,456 | -0.39(-0.79%) |
Dec 18, 2015 | 49.95 | 50.39 | 49.21 | 49.60 | 3,260,880 | -0.42(-0.84%) |
Dec 17, 2015 | 52.10 | 52.15 | 49.98 | 50.02 | 2,605,125 | -2.12(-4.07%) |
Dec 16, 2015 | 52.43 | 53.52 | 51.27 | 52.15 | 2,024,888 | +0.02(+0.03%) |
Dec 15, 2015 | 52.61 | 53.32 | 51.93 | 52.13 | 1,877,135 | +0.00(+0.00%) |
Dec 14, 2015 | 51.93 | 52.42 | 51.66 | 52.13 | 2,116,412 | +0.62(+1.20%) |
Dec 11, 2015 | 50.98 | 52.12 | 50.86 | 51.51 | 2,834,717 | +0.11(+0.22%) |
Dec 10, 2015 | 51.76 | 51.87 | 51.30 | 51.40 | 2,158,187 | -0.14(-0.28%) |
Dec 09, 2015 | 52.18 | 53.00 | 51.14 | 51.54 | 2,149,419 | -1.06(-2.02%) |
Dec 08, 2015 | 52.32 | 53.76 | 51.99 | 52.60 | 2,159,733 | +0.73(+1.41%) |
Dec 07, 2015 | 51.87 | 52.32 | 51.67 | 51.87 | 1,620,318 | +0.11(+0.20%) |
Dec 04, 2015 | 52.89 | 53.12 | 51.02 | 51.77 | 4,048,282 | -1.28(-2.41%) |
Dec 03, 2015 | 54.99 | 55.11 | 52.51 | 53.05 | 4,127,947 | -1.58(-2.90%) |
Dec 02, 2015 | 55.11 | 55.27 | 54.42 | 54.63 | 1,516,041 | -0.47(-0.85%) |