Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.59 | 56.55 | 55.45 | 56.18 | 2,763,676 | +0.43(+0.78%) |
Feb 26, 2016 | 56.60 | 56.85 | 55.33 | 55.75 | 3,784,401 | -0.73(-1.29%) |
Feb 25, 2016 | 55.89 | 56.52 | 55.82 | 56.47 | 2,763,485 | +0.75(+1.35%) |
Feb 24, 2016 | 55.73 | 55.98 | 55.43 | 55.72 | 2,993,830 | -0.16(-0.28%) |
Feb 23, 2016 | 55.45 | 56.23 | 55.44 | 55.88 | 3,726,610 | +0.23(+0.41%) |
Feb 22, 2016 | 56.93 | 56.87 | 55.34 | 55.65 | 5,110,632 | -1.28(-2.25%) |
Feb 19, 2016 | 57.00 | 57.12 | 56.53 | 56.93 | 2,818,246 | -0.20(-0.36%) |
Feb 18, 2016 | 57.18 | 57.30 | 56.40 | 57.14 | 2,705,150 | +0.03(+0.05%) |
Feb 17, 2016 | 56.62 | 57.48 | 56.55 | 57.11 | 3,363,247 | +0.42(+0.74%) |
Feb 16, 2016 | 56.04 | 56.79 | 55.66 | 56.69 | 4,357,046 | +0.17(+0.29%) |
Feb 12, 2016 | 56.04 | 56.52 | 56.52 | 56.52 | 3,447,979 | +0.96(+1.74%) |
Feb 11, 2016 | 54.66 | 56.18 | 54.45 | 55.55 | 6,986,060 | +2.13(+3.99%) |
Feb 10, 2016 | 54.12 | 54.66 | 53.19 | 53.42 | 4,304,158 | -0.41(-0.76%) |
Feb 09, 2016 | 53.25 | 54.05 | 53.02 | 53.83 | 3,528,822 | +0.07(+0.13%) |
Feb 08, 2016 | 53.74 | 54.24 | 53.33 | 53.76 | 3,275,776 | -0.40(-0.74%) |
Feb 05, 2016 | 54.40 | 54.73 | 53.96 | 54.16 | 2,988,434 | +0.01(+0.01%) |
Feb 04, 2016 | 54.30 | 54.47 | 53.82 | 54.15 | 2,143,777 | -0.38(-0.71%) |
Feb 03, 2016 | 54.63 | 55.07 | 53.92 | 54.54 | 2,516,603 | -0.03(-0.06%) |
Feb 02, 2016 | 55.06 | 55.23 | 54.48 | 54.57 | 2,932,769 | -0.91(-1.64%) |
Feb 01, 2016 | 55.28 | 55.89 | 55.06 | 55.48 | 3,241,566 | +0.11(+0.20%) |
Jan 29, 2016 | 55.11 | 55.70 | 54.85 | 55.37 | 3,083,922 | +0.49(+0.89%) |
Jan 28, 2016 | 54.39 | 55.22 | 54.07 | 54.88 | 2,096,616 | +0.92(+1.70%) |
Jan 27, 2016 | 53.84 | 54.53 | 53.63 | 53.96 | 1,651,135 | +0.28(+0.52%) |
Jan 26, 2016 | 53.03 | 53.90 | 52.85 | 53.68 | 2,970,793 | +0.52(+0.98%) |
Jan 25, 2016 | 53.68 | 54.02 | 53.10 | 53.16 | 1,710,242 | -0.83(-1.54%) |
Jan 22, 2016 | 53.27 | 54.14 | 52.98 | 53.99 | 1,812,216 | +1.24(+2.36%) |
Jan 21, 2016 | 52.86 | 53.17 | 52.08 | 52.74 | 3,052,316 | -0.11(-0.20%) |
Jan 20, 2016 | 53.35 | 53.52 | 51.81 | 52.85 | 3,311,657 | -0.86(-1.60%) |
Jan 19, 2016 | 53.54 | 53.95 | 53.39 | 53.71 | 2,029,309 | +0.43(+0.81%) |
Jan 15, 2016 | 53.01 | 53.28 | 53.28 | 53.28 | 2,987,568 | -0.75(-1.40%) |
Jan 14, 2016 | 53.49 | 54.51 | 53.36 | 54.03 | 2,229,820 | +0.58(+1.09%) |
Jan 13, 2016 | 53.93 | 54.46 | 53.43 | 53.45 | 1,811,442 | -0.43(-0.80%) |
Jan 12, 2016 | 54.25 | 54.39 | 53.28 | 53.88 | 2,182,548 | -0.06(-0.11%) |
Jan 11, 2016 | 54.03 | 54.22 | 53.55 | 53.94 | 1,571,053 | +0.05(+0.10%) |
Jan 08, 2016 | 53.78 | 54.57 | 53.06 | 53.89 | 4,188,138 | +0.84(+1.58%) |
Jan 07, 2016 | 53.59 | 53.74 | 52.97 | 53.05 | 2,564,305 | -1.24(-2.28%) |
Jan 06, 2016 | 53.74 | 54.51 | 53.64 | 54.29 | 3,321,410 | +0.11(+0.19%) |
Jan 05, 2016 | 54.33 | 54.79 | 53.93 | 54.18 | 2,932,079 | +0.20(+0.36%) |
Jan 04, 2016 | 53.97 | 54.04 | 53.42 | 53.99 | 2,705,748 | -0.50(-0.91%) |
Dec 31, 2015 | 54.88 | 54.48 | 54.48 | 54.48 | 1,271,934 | -0.69(-1.26%) |
Dec 30, 2015 | 55.47 | 55.55 | 55.12 | 55.18 | 872,411 | -0.24(-0.44%) |
Dec 29, 2015 | 55.25 | 55.49 | 55.22 | 55.42 | 1,265,510 | +0.48(+0.88%) |
Dec 28, 2015 | 54.91 | 55.03 | 54.72 | 54.94 | 954,346 | +0.00(+0.00%) |
Dec 24, 2015 | 54.95 | 54.94 | 54.94 | 54.94 | 497,154 | -0.15(-0.27%) |
Dec 23, 2015 | 54.57 | 55.18 | 54.42 | 55.09 | 1,587,950 | +0.66(+1.22%) |
Dec 22, 2015 | 53.55 | 54.66 | 53.43 | 54.42 | 2,354,744 | +0.86(+1.60%) |
Dec 21, 2015 | 53.71 | 53.82 | 53.16 | 53.56 | 2,207,953 | +0.20(+0.38%) |
Dec 18, 2015 | 53.73 | 53.80 | 53.35 | 53.36 | 2,693,415 | -0.63(-1.16%) |
Dec 17, 2015 | 54.00 | 54.48 | 53.45 | 53.99 | 3,177,070 | -0.27(-0.50%) |
Dec 16, 2015 | 53.92 | 54.33 | 53.43 | 54.26 | 3,196,026 | +0.35(+0.64%) |
Dec 15, 2015 | 53.71 | 54.08 | 53.43 | 53.91 | 3,209,739 | +0.32(+0.60%) |
Dec 14, 2015 | 52.89 | 53.66 | 52.89 | 53.59 | 2,688,880 | +0.72(+1.35%) |
Dec 11, 2015 | 52.97 | 53.19 | 52.58 | 52.87 | 1,829,185 | -0.45(-0.85%) |
Dec 10, 2015 | 53.22 | 53.82 | 52.83 | 53.32 | 2,293,995 | +0.10(+0.18%) |
Dec 09, 2015 | 52.92 | 53.68 | 52.78 | 53.22 | 2,372,640 | -0.17(-0.31%) |
Dec 08, 2015 | 52.96 | 53.53 | 52.69 | 53.39 | 2,320,646 | +0.23(+0.44%) |
Dec 07, 2015 | 52.85 | 53.45 | 52.70 | 53.16 | 2,323,954 | +0.25(+0.47%) |
Dec 04, 2015 | 51.78 | 53.06 | 51.68 | 52.91 | 2,817,122 | +1.24(+2.41%) |
Dec 03, 2015 | 51.91 | 52.42 | 51.42 | 51.66 | 3,198,030 | -0.27(-0.52%) |
Dec 02, 2015 | 52.16 | 52.46 | 51.88 | 51.94 | 2,978,004 | -0.37(-0.71%) |