Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.21 | 59.74 | 56.92 | 57.70 | 6,440,924 | +1.35(+2.39%) |
Feb 26, 2016 | 56.52 | 56.79 | 55.95 | 56.36 | 2,564,597 | +0.30(+0.54%) |
Feb 25, 2016 | 55.17 | 56.06 | 54.35 | 56.05 | 2,931,372 | +0.73(+1.32%) |
Feb 24, 2016 | 53.48 | 55.46 | 53.07 | 55.33 | 3,076,792 | +0.95(+1.74%) |
Feb 23, 2016 | 55.35 | 55.37 | 53.90 | 54.38 | 2,824,119 | -1.45(-2.60%) |
Feb 22, 2016 | 55.23 | 56.61 | 54.96 | 55.83 | 3,692,861 | +1.09(+2.00%) |
Feb 19, 2016 | 53.41 | 55.14 | 53.22 | 54.73 | 3,886,178 | +0.83(+1.55%) |
Feb 18, 2016 | 55.95 | 56.00 | 53.06 | 53.90 | 3,449,830 | -1.42(-2.57%) |
Feb 17, 2016 | 53.68 | 56.32 | 53.47 | 55.33 | 5,188,444 | +1.97(+3.69%) |
Feb 16, 2016 | 51.47 | 54.22 | 51.36 | 53.35 | 5,587,358 | +3.31(+6.61%) |
Feb 12, 2016 | 49.55 | 50.05 | 50.05 | 50.05 | 4,490,472 | +1.55(+3.19%) |
Feb 11, 2016 | 48.72 | 49.47 | 47.33 | 48.50 | 7,575,430 | -1.17(-2.36%) |
Feb 10, 2016 | 50.96 | 51.90 | 49.51 | 49.67 | 3,956,635 | -0.43(-0.87%) |
Feb 09, 2016 | 50.58 | 52.09 | 49.90 | 50.11 | 5,309,469 | -1.16(-2.27%) |
Feb 08, 2016 | 52.58 | 52.90 | 50.34 | 51.27 | 6,602,647 | -2.47(-4.60%) |
Feb 05, 2016 | 56.09 | 56.93 | 52.74 | 53.74 | 7,325,705 | -3.32(-5.82%) |
Feb 04, 2016 | 57.56 | 57.75 | 56.30 | 57.06 | 5,016,594 | -0.16(-0.29%) |
Feb 03, 2016 | 58.62 | 59.47 | 56.09 | 57.23 | 5,660,266 | -0.25(-0.44%) |
Feb 02, 2016 | 59.72 | 59.83 | 57.39 | 57.48 | 4,434,328 | -2.71(-4.51%) |
Feb 01, 2016 | 58.95 | 60.86 | 58.38 | 60.19 | 5,466,443 | +0.61(+1.02%) |
Jan 29, 2016 | 59.50 | 60.32 | 57.25 | 59.59 | 9,485,065 | +3.57(+6.37%) |
Jan 28, 2016 | 54.27 | 56.11 | 54.13 | 56.02 | 8,200,989 | +2.29(+4.26%) |
Jan 27, 2016 | 56.79 | 57.46 | 53.35 | 53.73 | 6,762,720 | -3.16(-5.56%) |
Jan 26, 2016 | 56.85 | 57.96 | 56.19 | 56.89 | 3,222,070 | +0.18(+0.32%) |
Jan 25, 2016 | 57.80 | 57.86 | 56.62 | 56.71 | 3,549,649 | -1.25(-2.15%) |
Jan 22, 2016 | 56.20 | 58.29 | 56.17 | 57.95 | 6,609,306 | +3.23(+5.91%) |
Jan 21, 2016 | 53.80 | 55.96 | 53.19 | 54.72 | 4,918,929 | +1.44(+2.71%) |
Jan 20, 2016 | 51.33 | 53.87 | 50.58 | 53.28 | 6,935,793 | +1.07(+2.05%) |
Jan 19, 2016 | 53.93 | 54.76 | 51.77 | 52.20 | 5,699,290 | -0.25(-0.48%) |
Jan 15, 2016 | 52.83 | 52.45 | 52.45 | 52.45 | 6,991,895 | -3.35(-6.00%) |
Jan 14, 2016 | 53.61 | 56.32 | 51.94 | 55.80 | 6,562,815 | +2.06(+3.83%) |
Jan 13, 2016 | 55.51 | 56.77 | 53.52 | 53.74 | 8,380,555 | -3.86(-6.71%) |
Jan 12, 2016 | 57.69 | 58.60 | 56.25 | 57.61 | 3,876,722 | +0.50(+0.88%) |
Jan 11, 2016 | 58.08 | 58.79 | 56.14 | 57.11 | 5,943,501 | -0.73(-1.26%) |
Jan 08, 2016 | 59.28 | 59.69 | 57.54 | 57.83 | 8,294,113 | -0.23(-0.40%) |
Jan 07, 2016 | 57.58 | 60.76 | 57.15 | 58.07 | 8,219,096 | -1.72(-2.88%) |
Jan 06, 2016 | 61.86 | 62.30 | 59.08 | 59.79 | 9,306,022 | -3.58(-5.65%) |
Jan 05, 2016 | 67.47 | 67.54 | 62.92 | 63.37 | 6,950,223 | -4.01(-5.95%) |
Jan 04, 2016 | 64.85 | 67.44 | 64.77 | 67.38 | 4,448,833 | +0.95(+1.43%) |
Dec 31, 2015 | 68.22 | 66.43 | 66.43 | 66.43 | 2,707,999 | -2.04(-2.98%) |
Dec 30, 2015 | 69.32 | 69.97 | 68.44 | 68.47 | 1,583,178 | -1.07(-1.54%) |
Dec 29, 2015 | 68.67 | 70.33 | 68.37 | 69.54 | 2,819,485 | +0.97(+1.41%) |
Dec 28, 2015 | 68.14 | 69.08 | 67.07 | 68.57 | 3,713,153 | -0.01(-0.01%) |
Dec 24, 2015 | 68.45 | 68.58 | 68.58 | 68.58 | 1,182,877 | +0.13(+0.19%) |
Dec 23, 2015 | 68.18 | 69.05 | 67.14 | 68.45 | 2,220,358 | +0.66(+0.97%) |
Dec 22, 2015 | 68.14 | 68.40 | 66.32 | 67.79 | 2,991,216 | -0.01(-0.01%) |
Dec 21, 2015 | 67.01 | 67.80 | 66.05 | 67.80 | 2,645,326 | +1.76(+2.67%) |
Dec 18, 2015 | 66.77 | 67.82 | 65.84 | 66.04 | 4,381,489 | -1.23(-1.83%) |
Dec 17, 2015 | 69.01 | 69.71 | 67.23 | 67.26 | 2,657,779 | -1.01(-1.48%) |
Dec 16, 2015 | 67.65 | 68.70 | 66.69 | 68.28 | 3,493,487 | +1.03(+1.53%) |
Dec 15, 2015 | 67.59 | 68.11 | 66.44 | 67.25 | 5,287,227 | -0.63(-0.92%) |
Dec 14, 2015 | 68.86 | 69.16 | 66.10 | 67.87 | 6,992,489 | -2.53(-3.59%) |
Dec 11, 2015 | 71.82 | 72.24 | 69.86 | 70.40 | 4,814,702 | -2.99(-4.08%) |
Dec 10, 2015 | 73.07 | 74.51 | 72.77 | 73.39 | 2,976,584 | +0.18(+0.25%) |
Dec 09, 2015 | 74.81 | 74.99 | 72.56 | 73.21 | 4,689,633 | -2.09(-2.78%) |
Dec 08, 2015 | 73.86 | 75.88 | 73.09 | 75.31 | 3,470,285 | +0.35(+0.47%) |
Dec 07, 2015 | 76.01 | 76.08 | 74.50 | 74.95 | 3,315,867 | -1.06(-1.40%) |
Dec 04, 2015 | 71.97 | 76.53 | 71.01 | 76.01 | 5,920,859 | +3.87(+5.37%) |
Dec 03, 2015 | 74.97 | 75.31 | 71.87 | 72.14 | 4,836,232 | -1.03(-1.41%) |
Dec 02, 2015 | 72.58 | 74.16 | 72.02 | 73.17 | 3,960,856 | +0.75(+1.04%) |