Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 61.69 | 62.39 | 61.49 | 61.83 | 6,626,416 | +0.02(+0.03%) |
Feb 26, 2016 | 62.18 | 62.24 | 60.94 | 61.81 | 6,585,458 | -0.19(-0.31%) |
Feb 25, 2016 | 60.68 | 62.12 | 60.02 | 62.00 | 10,628,541 | +1.36(+2.25%) |
Feb 24, 2016 | 58.63 | 60.68 | 57.85 | 60.64 | 19,093,022 | +2.32(+3.99%) |
Feb 23, 2016 | 57.40 | 58.62 | 57.27 | 58.31 | 7,363,330 | +1.20(+2.10%) |
Feb 22, 2016 | 57.00 | 57.73 | 56.95 | 57.11 | 6,041,966 | +0.12(+0.21%) |
Feb 19, 2016 | 56.90 | 57.00 | 55.61 | 57.00 | 5,571,346 | -0.17(-0.29%) |
Feb 18, 2016 | 55.92 | 57.27 | 54.77 | 57.16 | 6,845,079 | +0.34(+0.60%) |
Feb 17, 2016 | 56.90 | 57.26 | 56.37 | 56.82 | 6,259,809 | +0.47(+0.84%) |
Feb 16, 2016 | 55.66 | 56.40 | 54.93 | 56.35 | 5,014,508 | +1.22(+2.22%) |
Feb 12, 2016 | 53.62 | 55.13 | 55.13 | 55.13 | 5,902,490 | +1.94(+3.65%) |
Feb 11, 2016 | 53.40 | 54.06 | 52.88 | 53.19 | 4,920,629 | -0.55(-1.03%) |
Feb 10, 2016 | 55.05 | 55.26 | 53.60 | 53.74 | 6,001,638 | -0.86(-1.57%) |
Feb 09, 2016 | 54.56 | 55.08 | 53.91 | 54.60 | 6,538,481 | -0.11(-0.20%) |
Feb 08, 2016 | 54.07 | 54.93 | 53.34 | 54.71 | 6,898,969 | +0.34(+0.63%) |
Feb 05, 2016 | 54.74 | 55.30 | 54.28 | 54.37 | 4,815,886 | -0.38(-0.69%) |
Feb 04, 2016 | 55.24 | 55.24 | 54.03 | 54.74 | 9,784,998 | -1.98(-3.49%) |
Feb 03, 2016 | 57.73 | 57.79 | 55.96 | 56.72 | 6,965,696 | -0.58(-1.01%) |
Feb 02, 2016 | 56.83 | 57.38 | 56.53 | 57.30 | 5,930,034 | +0.38(+0.66%) |
Feb 01, 2016 | 55.69 | 57.22 | 54.97 | 56.93 | 6,032,133 | +0.32(+0.57%) |
Jan 29, 2016 | 55.60 | 56.69 | 55.51 | 56.61 | 6,632,953 | +1.12(+2.01%) |
Jan 28, 2016 | 55.74 | 55.82 | 54.85 | 55.49 | 5,211,369 | +0.23(+0.42%) |
Jan 27, 2016 | 54.88 | 56.18 | 54.78 | 55.25 | 5,068,153 | +0.20(+0.35%) |
Jan 26, 2016 | 54.24 | 55.22 | 53.94 | 55.06 | 5,185,359 | +1.19(+2.21%) |
Jan 25, 2016 | 54.53 | 54.71 | 53.81 | 53.87 | 6,796,324 | -0.63(-1.15%) |
Jan 22, 2016 | 54.07 | 54.70 | 54.04 | 54.49 | 4,785,981 | +0.84(+1.57%) |
Jan 21, 2016 | 53.20 | 54.46 | 52.79 | 53.65 | 8,788,504 | +0.82(+1.55%) |
Jan 20, 2016 | 53.32 | 53.55 | 51.95 | 52.83 | 12,019,967 | -1.29(-2.38%) |
Jan 19, 2016 | 54.60 | 55.14 | 53.70 | 54.12 | 7,222,723 | -0.66(-1.20%) |
Jan 15, 2016 | 53.80 | 54.78 | 54.78 | 54.78 | 9,513,288 | -0.26(-0.47%) |
Jan 14, 2016 | 55.98 | 56.00 | 54.71 | 55.03 | 8,038,610 | -0.96(-1.72%) |
Jan 13, 2016 | 57.29 | 57.64 | 55.93 | 56.00 | 7,629,125 | -1.34(-2.34%) |
Jan 12, 2016 | 57.03 | 57.49 | 56.77 | 57.34 | 6,206,404 | +0.73(+1.30%) |
Jan 11, 2016 | 55.91 | 56.86 | 55.12 | 56.61 | 8,148,652 | +0.81(+1.46%) |
Jan 08, 2016 | 58.00 | 58.46 | 55.71 | 55.79 | 9,913,973 | -1.95(-3.38%) |
Jan 07, 2016 | 57.51 | 59.40 | 57.44 | 57.75 | 14,444,059 | -0.16(-0.27%) |
Jan 06, 2016 | 57.68 | 58.46 | 57.36 | 57.90 | 6,296,342 | -0.59(-1.02%) |
Jan 05, 2016 | 57.64 | 58.81 | 57.55 | 58.50 | 10,480,608 | +1.01(+1.75%) |
Jan 04, 2016 | 56.15 | 57.61 | 55.91 | 57.49 | 10,533,623 | +0.73(+1.29%) |
Dec 31, 2015 | 57.22 | 56.75 | 56.75 | 56.75 | 4,462,768 | -0.79(-1.37%) |
Dec 30, 2015 | 58.28 | 58.29 | 57.50 | 57.54 | 2,742,753 | -0.64(-1.10%) |
Dec 29, 2015 | 57.43 | 58.62 | 57.32 | 58.18 | 5,818,675 | +1.23(+2.15%) |
Dec 28, 2015 | 57.09 | 57.39 | 56.45 | 56.96 | 3,105,508 | -0.23(-0.41%) |
Dec 24, 2015 | 57.42 | 57.19 | 57.19 | 57.19 | 1,404,386 | -0.38(-0.65%) |
Dec 23, 2015 | 57.09 | 57.68 | 57.01 | 57.57 | 3,317,303 | +0.81(+1.43%) |
Dec 22, 2015 | 56.35 | 57.01 | 56.22 | 56.75 | 4,509,238 | +0.70(+1.25%) |
Dec 21, 2015 | 55.89 | 56.25 | 55.56 | 56.05 | 4,769,219 | +0.27(+0.48%) |
Dec 18, 2015 | 56.17 | 56.42 | 55.26 | 55.78 | 9,720,444 | -0.75(-1.33%) |
Dec 17, 2015 | 57.68 | 57.72 | 56.32 | 56.53 | 8,635,709 | -1.15(-1.99%) |
Dec 16, 2015 | 57.08 | 57.87 | 57.06 | 57.68 | 5,061,009 | +0.64(+1.12%) |
Dec 15, 2015 | 57.11 | 58.04 | 56.88 | 57.04 | 5,861,921 | +0.20(+0.36%) |
Dec 14, 2015 | 56.14 | 57.05 | 55.99 | 56.84 | 6,039,860 | +0.69(+1.22%) |
Dec 11, 2015 | 56.11 | 56.71 | 55.73 | 56.15 | 4,816,824 | -0.41(-0.73%) |
Dec 10, 2015 | 56.55 | 57.09 | 56.35 | 56.57 | 5,417,703 | +0.28(+0.50%) |
Dec 09, 2015 | 56.47 | 57.05 | 55.63 | 56.28 | 5,419,350 | -0.51(-0.89%) |
Dec 08, 2015 | 57.12 | 57.34 | 56.66 | 56.79 | 4,912,235 | -0.57(-0.99%) |
Dec 07, 2015 | 57.45 | 58.04 | 57.18 | 57.36 | 6,386,438 | -0.40(-0.69%) |
Dec 04, 2015 | 57.15 | 58.03 | 57.14 | 57.76 | 8,306,900 | +0.55(+0.97%) |
Dec 03, 2015 | 56.28 | 57.25 | 56.09 | 57.21 | 9,245,511 | +0.98(+1.75%) |
Dec 02, 2015 | 56.90 | 57.07 | 56.17 | 56.22 | 7,127,592 | -0.69(-1.21%) |