Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.79 | 59.30 | 56.50 | 57.29 | 6,488,050 | +1.34(+2.39%) |
Feb 26, 2016 | 56.10 | 56.38 | 55.54 | 55.95 | 2,583,361 | +0.30(+0.54%) |
Feb 25, 2016 | 54.77 | 55.66 | 53.96 | 55.65 | 2,952,820 | +0.72(+1.32%) |
Feb 24, 2016 | 53.09 | 55.05 | 52.68 | 54.92 | 3,099,304 | +0.94(+1.74%) |
Feb 23, 2016 | 54.95 | 54.97 | 53.51 | 53.98 | 2,844,782 | -1.44(-2.60%) |
Feb 22, 2016 | 54.83 | 56.20 | 54.56 | 55.42 | 3,719,880 | +1.09(+2.00%) |
Feb 19, 2016 | 53.03 | 54.74 | 52.84 | 54.34 | 3,914,611 | +0.83(+1.55%) |
Feb 18, 2016 | 55.54 | 55.60 | 52.67 | 53.51 | 3,475,071 | -1.41(-2.57%) |
Feb 17, 2016 | 53.29 | 55.91 | 53.08 | 54.92 | 5,226,405 | +1.96(+3.69%) |
Feb 16, 2016 | 51.10 | 53.83 | 50.98 | 52.97 | 5,628,238 | +3.28(+6.61%) |
Feb 12, 2016 | 49.19 | 49.68 | 49.68 | 49.68 | 4,523,326 | +1.53(+3.19%) |
Feb 11, 2016 | 48.36 | 49.11 | 46.98 | 48.15 | 7,630,856 | -1.16(-2.36%) |
Feb 10, 2016 | 50.59 | 51.52 | 49.15 | 49.31 | 3,985,583 | -0.43(-0.87%) |
Feb 09, 2016 | 50.21 | 51.72 | 49.54 | 49.74 | 5,348,316 | -1.16(-2.27%) |
Feb 08, 2016 | 52.19 | 52.52 | 49.98 | 50.90 | 6,650,955 | -2.45(-4.60%) |
Feb 05, 2016 | 55.68 | 56.52 | 52.36 | 53.35 | 7,379,303 | -3.30(-5.82%) |
Feb 04, 2016 | 57.15 | 57.33 | 55.89 | 56.65 | 5,053,298 | -0.16(-0.29%) |
Feb 03, 2016 | 58.19 | 59.04 | 55.69 | 56.81 | 5,701,680 | -0.25(-0.44%) |
Feb 02, 2016 | 59.28 | 59.39 | 56.97 | 57.06 | 4,466,772 | -2.70(-4.51%) |
Feb 01, 2016 | 58.52 | 60.42 | 57.95 | 59.76 | 5,506,438 | +0.60(+1.02%) |
Jan 29, 2016 | 59.07 | 59.88 | 56.84 | 59.15 | 9,554,463 | +3.54(+6.37%) |
Jan 28, 2016 | 53.88 | 55.70 | 53.74 | 55.61 | 8,260,991 | +2.27(+4.26%) |
Jan 27, 2016 | 56.37 | 57.04 | 52.96 | 53.34 | 6,812,200 | -3.14(-5.56%) |
Jan 26, 2016 | 56.43 | 57.54 | 55.78 | 56.48 | 3,245,644 | +0.18(+0.32%) |
Jan 25, 2016 | 57.38 | 57.44 | 56.21 | 56.30 | 3,575,620 | -1.24(-2.15%) |
Jan 22, 2016 | 55.79 | 57.87 | 55.76 | 57.53 | 6,657,663 | +3.21(+5.91%) |
Jan 21, 2016 | 53.41 | 55.56 | 52.80 | 54.32 | 4,954,919 | +1.43(+2.71%) |
Jan 20, 2016 | 50.96 | 53.48 | 50.21 | 52.89 | 6,986,539 | +1.06(+2.05%) |
Jan 19, 2016 | 53.54 | 54.37 | 51.39 | 51.82 | 5,740,989 | -0.25(-0.48%) |
Jan 15, 2016 | 52.44 | 52.07 | 52.07 | 52.07 | 7,043,052 | -3.32(-6.00%) |
Jan 14, 2016 | 53.22 | 55.91 | 51.56 | 55.40 | 6,610,832 | +2.04(+3.83%) |
Jan 13, 2016 | 55.10 | 56.36 | 53.13 | 53.35 | 8,441,872 | -3.84(-6.71%) |
Jan 12, 2016 | 57.27 | 58.18 | 55.84 | 57.19 | 3,905,087 | +0.50(+0.88%) |
Jan 11, 2016 | 57.66 | 58.36 | 55.73 | 56.69 | 5,986,987 | -0.72(-1.26%) |
Jan 08, 2016 | 58.85 | 59.26 | 57.12 | 57.41 | 8,354,797 | -0.23(-0.40%) |
Jan 07, 2016 | 57.16 | 60.32 | 56.73 | 57.64 | 8,279,231 | -1.71(-2.88%) |
Jan 06, 2016 | 61.41 | 61.85 | 58.65 | 59.35 | 9,374,110 | -3.55(-5.65%) |
Jan 05, 2016 | 66.98 | 67.05 | 62.47 | 62.91 | 7,001,075 | -3.98(-5.95%) |
Jan 04, 2016 | 64.38 | 66.95 | 64.30 | 66.89 | 4,481,383 | +0.94(+1.43%) |
Dec 31, 2015 | 67.73 | 65.94 | 65.94 | 65.94 | 2,727,812 | -2.03(-2.98%) |
Dec 30, 2015 | 68.82 | 69.46 | 67.94 | 67.97 | 1,594,761 | -1.06(-1.54%) |
Dec 29, 2015 | 68.18 | 69.82 | 67.87 | 69.03 | 2,840,114 | +0.96(+1.41%) |
Dec 28, 2015 | 67.64 | 68.58 | 66.58 | 68.07 | 3,740,320 | -0.01(-0.01%) |
Dec 24, 2015 | 67.95 | 68.08 | 68.08 | 68.08 | 1,191,531 | +0.13(+0.19%) |
Dec 23, 2015 | 67.69 | 68.54 | 66.66 | 67.95 | 2,236,603 | +0.65(+0.97%) |
Dec 22, 2015 | 67.64 | 67.90 | 65.84 | 67.30 | 3,013,101 | -0.01(-0.01%) |
Dec 21, 2015 | 66.52 | 67.31 | 65.57 | 67.31 | 2,664,681 | +1.75(+2.67%) |
Dec 18, 2015 | 66.29 | 67.33 | 65.36 | 65.56 | 4,413,546 | -1.22(-1.83%) |
Dec 17, 2015 | 68.51 | 69.21 | 66.74 | 66.78 | 2,677,225 | -1.00(-1.48%) |
Dec 16, 2015 | 67.16 | 68.20 | 66.20 | 67.78 | 3,519,047 | +1.02(+1.53%) |
Dec 15, 2015 | 67.10 | 67.62 | 65.96 | 66.76 | 5,325,911 | -0.62(-0.92%) |
Dec 14, 2015 | 68.36 | 68.66 | 65.62 | 67.38 | 7,043,649 | -2.51(-3.59%) |
Dec 11, 2015 | 71.30 | 71.72 | 69.36 | 69.89 | 4,849,929 | -2.97(-4.08%) |
Dec 10, 2015 | 72.54 | 73.97 | 72.24 | 72.86 | 2,998,362 | +0.18(+0.25%) |
Dec 09, 2015 | 74.27 | 74.45 | 72.03 | 72.68 | 4,723,945 | -2.08(-2.78%) |
Dec 08, 2015 | 73.33 | 75.33 | 72.56 | 74.76 | 3,495,676 | +0.35(+0.47%) |
Dec 07, 2015 | 75.46 | 75.52 | 73.96 | 74.41 | 3,340,128 | -1.06(-1.40%) |
Dec 04, 2015 | 71.45 | 75.98 | 70.49 | 75.46 | 5,964,179 | +3.85(+5.37%) |
Dec 03, 2015 | 74.42 | 74.76 | 71.35 | 71.62 | 4,871,616 | -1.02(-1.41%) |
Dec 02, 2015 | 72.05 | 73.63 | 71.50 | 72.64 | 3,989,836 | +0.75(+1.04%) |