Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.81 | 57.01 | 56.01 | 56.02 | 8,484,083 | -0.92(-1.61%) |
Feb 26, 2016 | 56.97 | 57.74 | 56.81 | 56.93 | 9,781,442 | +0.20(+0.35%) |
Feb 25, 2016 | 55.19 | 56.73 | 55.14 | 56.73 | 9,362,701 | +1.80(+3.28%) |
Feb 24, 2016 | 54.33 | 55.20 | 53.84 | 54.93 | 11,416,007 | +0.17(+0.32%) |
Feb 23, 2016 | 54.81 | 55.24 | 54.47 | 54.76 | 8,251,055 | +0.04(+0.07%) |
Feb 22, 2016 | 53.94 | 55.00 | 53.90 | 54.72 | 12,670,204 | +0.78(+1.45%) |
Feb 19, 2016 | 53.20 | 53.94 | 52.41 | 53.94 | 11,083,256 | +0.65(+1.21%) |
Feb 18, 2016 | 52.90 | 53.62 | 52.73 | 53.30 | 10,619,827 | +0.39(+0.74%) |
Feb 17, 2016 | 53.30 | 53.30 | 51.93 | 52.90 | 11,360,788 | +0.35(+0.66%) |
Feb 16, 2016 | 52.36 | 52.75 | 51.68 | 52.56 | 8,858,414 | +1.25(+2.43%) |
Feb 12, 2016 | 52.18 | 51.31 | 51.31 | 51.31 | 11,247,540 | +0.38(+0.75%) |
Feb 11, 2016 | 51.35 | 51.76 | 50.38 | 50.93 | 14,392,515 | -1.28(-2.46%) |
Feb 10, 2016 | 51.42 | 52.91 | 50.87 | 52.21 | 14,706,327 | +1.57(+3.11%) |
Feb 09, 2016 | 49.57 | 51.09 | 49.37 | 50.64 | 12,000,266 | +0.58(+1.16%) |
Feb 08, 2016 | 51.02 | 51.12 | 48.78 | 50.06 | 23,227,160 | -1.94(-3.73%) |
Feb 05, 2016 | 54.35 | 54.38 | 51.82 | 52.00 | 15,850,524 | -2.73(-4.99%) |
Feb 04, 2016 | 56.41 | 56.53 | 54.56 | 54.72 | 11,496,124 | -2.11(-3.71%) |
Feb 03, 2016 | 57.19 | 57.21 | 55.75 | 56.83 | 7,931,405 | -0.05(-0.10%) |
Feb 02, 2016 | 57.32 | 57.75 | 56.67 | 56.89 | 10,399,787 | -0.55(-0.97%) |
Feb 01, 2016 | 56.16 | 57.73 | 56.12 | 57.44 | 9,067,892 | +1.05(+1.85%) |
Jan 29, 2016 | 55.66 | 56.53 | 55.66 | 56.40 | 11,517,649 | +0.74(+1.32%) |
Jan 28, 2016 | 54.86 | 56.02 | 54.59 | 55.66 | 11,197,280 | +1.47(+2.72%) |
Jan 27, 2016 | 55.44 | 55.57 | 53.85 | 54.19 | 9,447,455 | -1.39(-2.50%) |
Jan 26, 2016 | 55.01 | 55.82 | 54.82 | 55.58 | 8,801,026 | +0.37(+0.68%) |
Jan 25, 2016 | 55.56 | 55.75 | 55.13 | 55.21 | 11,415,953 | -0.16(-0.30%) |
Jan 22, 2016 | 55.74 | 55.91 | 55.11 | 55.37 | 9,269,051 | +0.29(+0.53%) |
Jan 21, 2016 | 53.73 | 55.62 | 53.71 | 55.08 | 17,723,656 | +1.38(+2.57%) |
Jan 20, 2016 | 52.07 | 54.20 | 51.63 | 53.70 | 17,849,054 | +0.65(+1.23%) |
Jan 19, 2016 | 52.92 | 53.72 | 52.45 | 53.04 | 10,910,822 | +0.69(+1.32%) |
Jan 15, 2016 | 51.78 | 52.35 | 52.35 | 52.35 | 13,423,270 | -0.86(-1.62%) |
Jan 14, 2016 | 53.66 | 53.98 | 52.10 | 53.21 | 10,981,468 | -0.25(-0.46%) |
Jan 13, 2016 | 55.05 | 55.05 | 53.36 | 53.46 | 10,930,622 | -1.05(-1.94%) |
Jan 12, 2016 | 54.89 | 55.31 | 54.18 | 54.51 | 9,116,661 | +0.35(+0.65%) |
Jan 11, 2016 | 53.63 | 54.61 | 53.24 | 54.16 | 14,100,187 | +0.62(+1.16%) |
Jan 08, 2016 | 54.62 | 55.29 | 53.35 | 53.54 | 12,305,006 | -0.89(-1.64%) |
Jan 07, 2016 | 54.92 | 55.72 | 54.37 | 54.43 | 11,954,442 | -1.49(-2.67%) |
Jan 06, 2016 | 55.75 | 56.42 | 55.62 | 55.92 | 7,202,560 | -0.81(-1.43%) |
Jan 05, 2016 | 56.13 | 56.92 | 56.13 | 56.73 | 10,041,074 | +0.78(+1.40%) |
Jan 04, 2016 | 55.58 | 56.31 | 55.35 | 55.95 | 12,776,545 | -0.89(-1.57%) |
Dec 31, 2015 | 57.43 | 56.84 | 56.84 | 56.84 | 7,097,071 | -0.68(-1.19%) |
Dec 30, 2015 | 58.53 | 58.57 | 57.45 | 57.53 | 6,393,716 | -0.92(-1.57%) |
Dec 29, 2015 | 58.49 | 58.64 | 58.23 | 58.44 | 7,369,266 | +0.41(+0.71%) |
Dec 28, 2015 | 57.49 | 58.10 | 57.12 | 58.03 | 9,659,528 | +0.57(+1.00%) |
Dec 24, 2015 | 58.71 | 57.46 | 57.46 | 57.46 | 15,273,212 | -1.07(-1.83%) |
Dec 23, 2015 | 61.95 | 62.02 | 58.13 | 58.53 | 126,047,656 | -1.43(-2.38%) |
Dec 22, 2015 | 59.79 | 59.96 | 59.03 | 59.96 | 18,773,838 | +0.93(+1.58%) |
Dec 21, 2015 | 58.97 | 59.26 | 58.48 | 59.03 | 9,850,413 | +0.58(+1.00%) |
Dec 18, 2015 | 58.99 | 59.36 | 58.38 | 58.44 | 15,178,500 | -0.77(-1.31%) |
Dec 17, 2015 | 59.89 | 59.96 | 59.15 | 59.22 | 8,134,952 | -0.32(-0.54%) |
Dec 16, 2015 | 58.83 | 59.66 | 58.58 | 59.54 | 8,286,046 | +1.05(+1.80%) |
Dec 15, 2015 | 58.93 | 59.12 | 58.38 | 58.48 | 7,524,127 | +0.34(+0.59%) |
Dec 14, 2015 | 57.58 | 58.36 | 57.35 | 58.14 | 8,782,788 | +0.71(+1.24%) |
Dec 11, 2015 | 58.03 | 58.09 | 57.15 | 57.43 | 9,099,654 | -1.07(-1.83%) |
Dec 10, 2015 | 58.53 | 58.95 | 58.21 | 58.50 | 6,247,815 | -0.09(-0.16%) |
Dec 09, 2015 | 59.46 | 59.82 | 58.09 | 58.59 | 8,165,165 | -1.30(-2.17%) |
Dec 08, 2015 | 59.51 | 60.35 | 59.31 | 59.89 | 6,163,040 | +0.05(+0.08%) |
Dec 07, 2015 | 60.37 | 60.44 | 59.39 | 59.84 | 6,793,998 | -0.26(-0.43%) |
Dec 04, 2015 | 58.95 | 60.37 | 58.95 | 60.10 | 8,157,759 | +1.46(+2.49%) |
Dec 03, 2015 | 60.46 | 60.57 | 58.59 | 58.65 | 11,718,984 | -1.60(-2.66%) |
Dec 02, 2015 | 60.34 | 60.51 | 60.00 | 60.25 | 8,758,958 | -0.30(-0.50%) |