Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.12 | 57.34 | 56.07 | 56.10 | 3,987,907 | -1.25(-2.19%) |
Feb 26, 2016 | 56.95 | 58.20 | 56.88 | 57.35 | 3,639,040 | +0.67(+1.17%) |
Feb 25, 2016 | 56.12 | 56.69 | 55.36 | 56.69 | 3,095,799 | +0.86(+1.54%) |
Feb 24, 2016 | 55.28 | 56.02 | 54.15 | 55.83 | 3,391,805 | -0.26(-0.47%) |
Feb 23, 2016 | 57.70 | 57.70 | 55.75 | 56.09 | 4,085,678 | -1.74(-3.01%) |
Feb 22, 2016 | 56.70 | 57.86 | 56.67 | 57.83 | 3,523,922 | +1.73(+3.09%) |
Feb 19, 2016 | 55.90 | 56.23 | 55.27 | 56.10 | 2,878,466 | -0.17(-0.30%) |
Feb 18, 2016 | 55.89 | 56.91 | 55.63 | 56.27 | 5,005,594 | +0.64(+1.15%) |
Feb 17, 2016 | 55.44 | 56.37 | 55.36 | 55.63 | 4,459,403 | +0.83(+1.51%) |
Feb 16, 2016 | 54.37 | 55.59 | 53.84 | 54.80 | 5,048,717 | +1.43(+2.67%) |
Feb 12, 2016 | 52.24 | 53.38 | 53.38 | 53.38 | 6,477,053 | +2.04(+3.97%) |
Feb 11, 2016 | 50.96 | 51.90 | 50.13 | 51.34 | 5,651,004 | -1.44(-2.73%) |
Feb 10, 2016 | 53.36 | 54.37 | 52.73 | 52.78 | 3,757,537 | -0.15(-0.29%) |
Feb 09, 2016 | 50.91 | 53.36 | 50.67 | 52.93 | 5,217,084 | +1.30(+2.51%) |
Feb 08, 2016 | 52.86 | 52.96 | 50.96 | 51.63 | 4,573,467 | -2.09(-3.90%) |
Feb 05, 2016 | 54.20 | 54.81 | 53.12 | 53.73 | 4,136,658 | -0.31(-0.58%) |
Feb 04, 2016 | 53.42 | 54.58 | 53.29 | 54.04 | 5,080,874 | +0.49(+0.92%) |
Feb 03, 2016 | 53.98 | 54.28 | 50.78 | 53.55 | 7,119,504 | -0.05(-0.09%) |
Feb 02, 2016 | 54.13 | 54.15 | 53.27 | 53.60 | 6,127,102 | -1.53(-2.77%) |
Feb 01, 2016 | 55.12 | 55.50 | 54.09 | 55.13 | 5,094,489 | -0.52(-0.93%) |
Jan 29, 2016 | 53.84 | 55.71 | 53.66 | 55.65 | 7,523,868 | +2.23(+4.18%) |
Jan 28, 2016 | 54.09 | 54.09 | 52.68 | 53.41 | 7,655,192 | -0.26(-0.49%) |
Jan 27, 2016 | 51.98 | 54.77 | 51.95 | 53.68 | 10,076,435 | +2.48(+4.84%) |
Jan 26, 2016 | 50.12 | 51.30 | 50.12 | 51.20 | 6,627,082 | +1.46(+2.93%) |
Jan 25, 2016 | 51.46 | 51.74 | 49.60 | 49.74 | 6,735,299 | -2.07(-3.99%) |
Jan 22, 2016 | 52.70 | 53.08 | 51.32 | 51.81 | 4,891,735 | -0.07(-0.13%) |
Jan 21, 2016 | 51.60 | 52.83 | 51.31 | 51.88 | 4,419,053 | +0.36(+0.69%) |
Jan 20, 2016 | 51.56 | 52.04 | 49.96 | 51.52 | 6,282,918 | -1.21(-2.30%) |
Jan 19, 2016 | 54.01 | 54.02 | 52.16 | 52.74 | 4,085,504 | -0.56(-1.05%) |
Jan 15, 2016 | 52.58 | 53.30 | 53.30 | 53.30 | 5,692,641 | -1.48(-2.71%) |
Jan 14, 2016 | 54.28 | 55.21 | 53.02 | 54.78 | 5,392,761 | +0.81(+1.51%) |
Jan 13, 2016 | 56.20 | 56.53 | 53.77 | 53.97 | 6,375,065 | -1.83(-3.28%) |
Jan 12, 2016 | 55.59 | 55.94 | 54.85 | 55.80 | 4,340,032 | +0.88(+1.61%) |
Jan 11, 2016 | 54.97 | 55.58 | 54.27 | 54.92 | 4,029,351 | +0.45(+0.83%) |
Jan 08, 2016 | 55.76 | 55.87 | 54.33 | 54.47 | 5,580,666 | -0.72(-1.31%) |
Jan 07, 2016 | 56.26 | 56.82 | 54.99 | 55.19 | 6,649,042 | -2.94(-5.06%) |
Jan 06, 2016 | 58.13 | 59.10 | 57.65 | 58.13 | 4,980,363 | -0.77(-1.31%) |
Jan 05, 2016 | 58.88 | 59.83 | 58.26 | 58.90 | 6,151,168 | -1.09(-1.81%) |
Jan 04, 2016 | 60.01 | 60.13 | 59.24 | 59.99 | 4,288,016 | -1.22(-2.00%) |
Dec 31, 2015 | 61.66 | 61.21 | 61.21 | 61.21 | 2,030,803 | -0.87(-1.41%) |
Dec 30, 2015 | 62.43 | 62.58 | 62.04 | 62.08 | 1,668,190 | -0.49(-0.79%) |
Dec 29, 2015 | 62.41 | 62.74 | 62.06 | 62.57 | 1,776,813 | +0.54(+0.87%) |
Dec 28, 2015 | 62.03 | 62.26 | 61.29 | 62.03 | 1,851,208 | -0.31(-0.50%) |
Dec 24, 2015 | 62.48 | 62.34 | 62.34 | 62.34 | 956,026 | -0.14(-0.23%) |
Dec 23, 2015 | 62.05 | 62.68 | 61.87 | 62.49 | 2,784,311 | +0.78(+1.26%) |
Dec 22, 2015 | 61.58 | 61.91 | 60.29 | 61.71 | 3,970,939 | +0.16(+0.26%) |
Dec 21, 2015 | 61.94 | 62.33 | 61.01 | 61.55 | 2,952,069 | +0.09(+0.15%) |
Dec 18, 2015 | 62.68 | 62.68 | 61.33 | 61.45 | 6,011,323 | -1.62(-2.57%) |
Dec 17, 2015 | 64.91 | 65.07 | 62.99 | 63.07 | 3,408,366 | -1.68(-2.59%) |
Dec 16, 2015 | 64.61 | 64.91 | 63.09 | 64.75 | 4,923,304 | +0.84(+1.31%) |
Dec 15, 2015 | 62.98 | 64.04 | 62.82 | 63.91 | 3,584,071 | +1.75(+2.81%) |
Dec 14, 2015 | 62.59 | 63.32 | 61.47 | 62.17 | 4,066,562 | -0.31(-0.50%) |
Dec 11, 2015 | 63.00 | 63.22 | 62.16 | 62.48 | 3,438,009 | -1.64(-2.55%) |
Dec 10, 2015 | 63.93 | 64.83 | 63.75 | 64.12 | 2,864,076 | +0.16(+0.25%) |
Dec 09, 2015 | 64.76 | 65.50 | 63.50 | 63.96 | 4,148,162 | -1.22(-1.87%) |
Dec 08, 2015 | 65.68 | 65.91 | 64.91 | 65.18 | 3,102,016 | -1.25(-1.88%) |
Dec 07, 2015 | 66.76 | 67.04 | 65.99 | 66.42 | 2,668,131 | -0.88(-1.31%) |
Dec 04, 2015 | 66.07 | 67.47 | 65.63 | 67.30 | 3,143,316 | +1.73(+2.64%) |
Dec 03, 2015 | 67.08 | 67.08 | 65.34 | 65.58 | 3,579,856 | -1.22(-1.83%) |
Dec 02, 2015 | 67.51 | 67.81 | 66.69 | 66.80 | 3,031,426 | -0.89(-1.32%) |