Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.07 | 57.29 | 56.03 | 56.05 | 3,991,272 | -1.25(-2.19%) |
Feb 26, 2016 | 56.90 | 58.15 | 56.83 | 57.31 | 3,642,110 | +0.67(+1.17%) |
Feb 25, 2016 | 56.08 | 56.64 | 55.32 | 56.64 | 3,098,411 | +0.86(+1.54%) |
Feb 24, 2016 | 55.23 | 55.97 | 54.11 | 55.78 | 3,394,667 | -0.26(-0.47%) |
Feb 23, 2016 | 57.65 | 57.65 | 55.70 | 56.04 | 4,089,125 | -1.74(-3.01%) |
Feb 22, 2016 | 56.66 | 57.81 | 56.62 | 57.78 | 3,526,896 | +1.73(+3.09%) |
Feb 19, 2016 | 55.86 | 56.18 | 55.22 | 56.05 | 2,880,895 | -0.17(-0.30%) |
Feb 18, 2016 | 55.84 | 56.86 | 55.58 | 56.22 | 5,009,818 | +0.64(+1.15%) |
Feb 17, 2016 | 55.40 | 56.32 | 55.32 | 55.58 | 4,463,166 | +0.83(+1.51%) |
Feb 16, 2016 | 54.33 | 55.54 | 53.79 | 54.76 | 5,052,977 | +1.42(+2.67%) |
Feb 12, 2016 | 52.20 | 53.33 | 53.33 | 53.33 | 6,482,519 | +2.04(+3.97%) |
Feb 11, 2016 | 50.92 | 51.86 | 50.09 | 51.29 | 5,655,772 | -1.44(-2.73%) |
Feb 10, 2016 | 53.31 | 54.33 | 52.68 | 52.73 | 3,760,707 | -0.15(-0.29%) |
Feb 09, 2016 | 50.87 | 53.32 | 50.62 | 52.89 | 5,221,487 | +1.30(+2.51%) |
Feb 08, 2016 | 52.81 | 52.91 | 50.92 | 51.59 | 4,577,326 | -2.09(-3.90%) |
Feb 05, 2016 | 54.16 | 54.76 | 53.07 | 53.68 | 4,140,149 | -0.31(-0.58%) |
Feb 04, 2016 | 53.38 | 54.53 | 53.24 | 54.00 | 5,085,161 | +0.49(+0.92%) |
Feb 03, 2016 | 53.94 | 54.23 | 50.73 | 53.51 | 7,125,512 | -0.05(-0.09%) |
Feb 02, 2016 | 54.08 | 54.11 | 53.23 | 53.56 | 6,132,272 | -1.53(-2.77%) |
Feb 01, 2016 | 55.07 | 55.45 | 54.05 | 55.08 | 5,098,787 | -0.52(-0.93%) |
Jan 29, 2016 | 53.79 | 55.67 | 53.62 | 55.60 | 7,530,217 | +2.23(+4.18%) |
Jan 28, 2016 | 54.04 | 54.04 | 52.63 | 53.37 | 7,661,652 | -0.26(-0.49%) |
Jan 27, 2016 | 51.94 | 54.73 | 51.90 | 53.63 | 10,084,938 | +2.47(+4.84%) |
Jan 26, 2016 | 50.07 | 51.26 | 50.07 | 51.16 | 6,632,674 | +1.46(+2.93%) |
Jan 25, 2016 | 51.42 | 51.69 | 49.56 | 49.70 | 6,740,982 | -2.07(-3.99%) |
Jan 22, 2016 | 52.66 | 53.04 | 51.28 | 51.77 | 4,895,863 | -0.07(-0.13%) |
Jan 21, 2016 | 51.56 | 52.79 | 51.27 | 51.84 | 4,422,782 | +0.36(+0.69%) |
Jan 20, 2016 | 51.51 | 52.00 | 49.92 | 51.48 | 6,288,220 | -1.21(-2.30%) |
Jan 19, 2016 | 53.96 | 53.97 | 52.12 | 52.69 | 4,088,952 | -0.56(-1.05%) |
Jan 15, 2016 | 52.53 | 53.25 | 53.25 | 53.25 | 5,697,445 | -1.48(-2.71%) |
Jan 14, 2016 | 54.23 | 55.17 | 52.97 | 54.73 | 5,397,312 | +0.81(+1.51%) |
Jan 13, 2016 | 56.16 | 56.48 | 53.73 | 53.92 | 6,380,444 | -1.83(-3.28%) |
Jan 12, 2016 | 55.55 | 55.89 | 54.80 | 55.75 | 4,343,695 | +0.88(+1.61%) |
Jan 11, 2016 | 54.92 | 55.53 | 54.23 | 54.87 | 4,032,752 | +0.45(+0.83%) |
Jan 08, 2016 | 55.71 | 55.83 | 54.28 | 54.42 | 5,585,375 | -0.72(-1.31%) |
Jan 07, 2016 | 56.21 | 56.77 | 54.95 | 55.14 | 6,654,653 | -2.94(-5.06%) |
Jan 06, 2016 | 58.08 | 59.05 | 57.60 | 58.08 | 4,984,566 | -0.77(-1.31%) |
Jan 05, 2016 | 58.83 | 59.78 | 58.21 | 58.85 | 6,156,358 | -1.08(-1.81%) |
Jan 04, 2016 | 59.96 | 60.08 | 59.19 | 59.94 | 4,291,635 | -1.22(-2.00%) |
Dec 31, 2015 | 61.61 | 61.16 | 61.16 | 61.16 | 2,032,517 | -0.87(-1.41%) |
Dec 30, 2015 | 62.38 | 62.53 | 61.99 | 62.03 | 1,669,598 | -0.49(-0.79%) |
Dec 29, 2015 | 62.36 | 62.69 | 62.01 | 62.52 | 1,778,312 | +0.54(+0.87%) |
Dec 28, 2015 | 61.98 | 62.21 | 61.24 | 61.98 | 1,852,770 | -0.31(-0.50%) |
Dec 24, 2015 | 62.43 | 62.29 | 62.29 | 62.29 | 956,832 | -0.14(-0.23%) |
Dec 23, 2015 | 62.00 | 62.63 | 61.82 | 62.44 | 2,786,661 | +0.78(+1.26%) |
Dec 22, 2015 | 61.53 | 61.86 | 60.24 | 61.66 | 3,974,290 | +0.16(+0.26%) |
Dec 21, 2015 | 61.88 | 62.27 | 60.96 | 61.50 | 2,954,560 | +0.09(+0.15%) |
Dec 18, 2015 | 62.63 | 62.63 | 61.27 | 61.40 | 6,016,396 | -1.62(-2.57%) |
Dec 17, 2015 | 64.86 | 65.02 | 62.94 | 63.02 | 3,411,242 | -1.68(-2.59%) |
Dec 16, 2015 | 64.55 | 64.86 | 63.04 | 64.70 | 4,927,458 | +0.84(+1.31%) |
Dec 15, 2015 | 62.93 | 63.99 | 62.77 | 63.86 | 3,587,095 | +1.75(+2.81%) |
Dec 14, 2015 | 62.54 | 63.27 | 61.42 | 62.11 | 4,069,993 | -0.31(-0.50%) |
Dec 11, 2015 | 62.94 | 63.16 | 62.11 | 62.43 | 3,440,910 | -1.64(-2.55%) |
Dec 10, 2015 | 63.88 | 64.77 | 63.70 | 64.06 | 2,866,493 | +0.16(+0.25%) |
Dec 09, 2015 | 64.71 | 65.44 | 63.44 | 63.90 | 4,151,662 | -1.22(-1.87%) |
Dec 08, 2015 | 65.62 | 65.86 | 64.85 | 65.12 | 3,104,633 | -1.25(-1.88%) |
Dec 07, 2015 | 66.71 | 66.99 | 65.93 | 66.37 | 2,670,382 | -0.88(-1.31%) |
Dec 04, 2015 | 66.01 | 67.41 | 65.58 | 67.25 | 3,145,968 | +1.73(+2.64%) |
Dec 03, 2015 | 67.02 | 67.02 | 65.28 | 65.52 | 3,582,877 | -1.22(-1.83%) |
Dec 02, 2015 | 67.45 | 67.75 | 66.64 | 66.74 | 3,033,984 | -0.89(-1.32%) |