Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.84 | 57.04 | 56.04 | 56.05 | 8,478,969 | -0.92(-1.61%) |
Feb 26, 2016 | 57.00 | 57.78 | 56.85 | 56.97 | 9,775,546 | +0.20(+0.35%) |
Feb 25, 2016 | 55.22 | 56.77 | 55.18 | 56.77 | 9,357,057 | +1.80(+3.28%) |
Feb 24, 2016 | 54.37 | 55.23 | 53.87 | 54.97 | 11,409,126 | +0.17(+0.32%) |
Feb 23, 2016 | 54.84 | 55.28 | 54.50 | 54.79 | 8,246,082 | +0.04(+0.07%) |
Feb 22, 2016 | 53.97 | 55.03 | 53.93 | 54.76 | 12,662,567 | +0.78(+1.45%) |
Feb 19, 2016 | 53.24 | 53.97 | 52.45 | 53.97 | 11,076,575 | +0.65(+1.21%) |
Feb 18, 2016 | 52.94 | 53.66 | 52.76 | 53.33 | 10,613,426 | +0.39(+0.74%) |
Feb 17, 2016 | 53.33 | 53.33 | 51.96 | 52.94 | 11,353,940 | +0.35(+0.66%) |
Feb 16, 2016 | 52.39 | 52.78 | 51.71 | 52.59 | 8,853,074 | +1.25(+2.43%) |
Feb 12, 2016 | 52.21 | 51.34 | 51.34 | 51.34 | 11,240,760 | +0.38(+0.75%) |
Feb 11, 2016 | 51.38 | 51.79 | 50.41 | 50.96 | 14,383,840 | -1.28(-2.46%) |
Feb 10, 2016 | 51.45 | 52.95 | 50.90 | 52.25 | 14,697,463 | +1.57(+3.11%) |
Feb 09, 2016 | 49.60 | 51.12 | 49.40 | 50.67 | 11,993,032 | +0.58(+1.16%) |
Feb 08, 2016 | 51.05 | 51.15 | 48.81 | 50.09 | 23,213,160 | -1.94(-3.73%) |
Feb 05, 2016 | 54.38 | 54.41 | 51.85 | 52.03 | 15,840,970 | -2.73(-4.99%) |
Feb 04, 2016 | 56.44 | 56.57 | 54.59 | 54.76 | 11,489,194 | -2.11(-3.71%) |
Feb 03, 2016 | 57.22 | 57.24 | 55.79 | 56.87 | 7,926,624 | -0.05(-0.10%) |
Feb 02, 2016 | 57.35 | 57.79 | 56.70 | 56.92 | 10,393,518 | -0.56(-0.97%) |
Feb 01, 2016 | 56.19 | 57.76 | 56.15 | 57.48 | 9,062,426 | +1.05(+1.85%) |
Jan 29, 2016 | 55.69 | 56.57 | 55.69 | 56.43 | 11,510,706 | +0.74(+1.32%) |
Jan 28, 2016 | 54.89 | 56.06 | 54.62 | 55.69 | 11,190,530 | +1.47(+2.72%) |
Jan 27, 2016 | 55.48 | 55.60 | 53.88 | 54.22 | 9,441,760 | -1.39(-2.50%) |
Jan 26, 2016 | 55.05 | 55.85 | 54.85 | 55.61 | 8,795,721 | +0.37(+0.68%) |
Jan 25, 2016 | 55.59 | 55.79 | 55.17 | 55.24 | 11,409,072 | -0.16(-0.30%) |
Jan 22, 2016 | 55.78 | 55.94 | 55.14 | 55.40 | 9,263,464 | +0.29(+0.53%) |
Jan 21, 2016 | 53.76 | 55.66 | 53.75 | 55.11 | 17,712,974 | +1.38(+2.57%) |
Jan 20, 2016 | 52.10 | 54.23 | 51.66 | 53.73 | 17,838,296 | +0.66(+1.23%) |
Jan 19, 2016 | 52.95 | 53.76 | 52.48 | 53.07 | 10,904,245 | +0.69(+1.32%) |
Jan 15, 2016 | 51.81 | 52.38 | 52.38 | 52.38 | 13,415,179 | -0.86(-1.62%) |
Jan 14, 2016 | 53.69 | 54.01 | 52.13 | 53.25 | 10,974,849 | -0.25(-0.46%) |
Jan 13, 2016 | 55.08 | 55.08 | 53.39 | 53.49 | 10,924,033 | -1.06(-1.94%) |
Jan 12, 2016 | 54.92 | 55.35 | 54.21 | 54.55 | 9,111,166 | +0.35(+0.65%) |
Jan 11, 2016 | 53.66 | 54.64 | 53.27 | 54.19 | 14,091,688 | +0.62(+1.16%) |
Jan 08, 2016 | 54.66 | 55.32 | 53.38 | 53.57 | 12,297,589 | -0.89(-1.64%) |
Jan 07, 2016 | 54.96 | 55.75 | 54.40 | 54.47 | 11,947,236 | -1.49(-2.67%) |
Jan 06, 2016 | 55.79 | 56.46 | 55.65 | 55.96 | 7,198,219 | -0.81(-1.43%) |
Jan 05, 2016 | 56.17 | 56.96 | 56.17 | 56.77 | 10,035,021 | +0.78(+1.40%) |
Jan 04, 2016 | 55.61 | 56.34 | 55.38 | 55.99 | 12,768,844 | -0.89(-1.57%) |
Dec 31, 2015 | 57.47 | 56.88 | 56.88 | 56.88 | 7,092,794 | -0.68(-1.19%) |
Dec 30, 2015 | 58.57 | 58.61 | 57.49 | 57.56 | 6,389,862 | -0.92(-1.57%) |
Dec 29, 2015 | 58.52 | 58.68 | 58.26 | 58.48 | 7,364,824 | +0.41(+0.71%) |
Dec 28, 2015 | 57.52 | 58.13 | 57.15 | 58.07 | 9,653,706 | +0.57(+1.00%) |
Dec 24, 2015 | 58.74 | 57.50 | 57.50 | 57.50 | 15,264,006 | -1.07(-1.83%) |
Dec 23, 2015 | 61.99 | 62.06 | 58.16 | 58.57 | 125,971,672 | -1.43(-2.38%) |
Dec 22, 2015 | 59.83 | 59.99 | 59.07 | 59.99 | 18,762,522 | +0.93(+1.58%) |
Dec 21, 2015 | 59.01 | 59.29 | 58.52 | 59.06 | 9,844,475 | +0.58(+1.00%) |
Dec 18, 2015 | 59.03 | 59.39 | 58.41 | 58.48 | 15,169,351 | -0.77(-1.31%) |
Dec 17, 2015 | 59.93 | 59.99 | 59.18 | 59.25 | 8,130,049 | -0.32(-0.54%) |
Dec 16, 2015 | 58.87 | 59.70 | 58.62 | 59.58 | 8,281,052 | +1.06(+1.80%) |
Dec 15, 2015 | 58.97 | 59.15 | 58.42 | 58.52 | 7,519,592 | +0.34(+0.59%) |
Dec 14, 2015 | 57.62 | 58.39 | 57.39 | 58.18 | 8,777,494 | +0.71(+1.24%) |
Dec 11, 2015 | 58.07 | 58.12 | 57.18 | 57.46 | 9,094,169 | -1.07(-1.83%) |
Dec 10, 2015 | 58.57 | 58.99 | 58.25 | 58.53 | 6,244,049 | -0.09(-0.16%) |
Dec 09, 2015 | 59.50 | 59.85 | 58.12 | 58.62 | 8,160,243 | -1.30(-2.17%) |
Dec 08, 2015 | 59.55 | 60.39 | 59.35 | 59.93 | 6,159,325 | +0.05(+0.08%) |
Dec 07, 2015 | 60.40 | 60.47 | 59.43 | 59.88 | 6,789,902 | -0.26(-0.43%) |
Dec 04, 2015 | 58.99 | 60.41 | 58.99 | 60.14 | 8,152,841 | +1.46(+2.49%) |
Dec 03, 2015 | 60.49 | 60.61 | 58.63 | 58.68 | 11,711,919 | -1.60(-2.66%) |
Dec 02, 2015 | 60.38 | 60.54 | 60.04 | 60.29 | 8,753,678 | -0.30(-0.50%) |