Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 65.34 | 65.57 | 63.55 | 64.02 | 4,987,633 | -1.19(-1.83%) |
Feb 26, 2016 | 64.73 | 66.04 | 64.52 | 65.22 | 2,406,508 | +0.70(+1.08%) |
Feb 25, 2016 | 63.59 | 64.62 | 63.31 | 64.52 | 2,379,913 | +1.06(+1.67%) |
Feb 24, 2016 | 61.76 | 63.60 | 61.64 | 63.46 | 4,139,738 | +1.79(+2.91%) |
Feb 23, 2016 | 61.02 | 63.34 | 60.38 | 61.66 | 5,673,005 | +3.51(+6.04%) |
Feb 22, 2016 | 57.90 | 58.48 | 57.68 | 58.15 | 2,104,546 | +0.65(+1.14%) |
Feb 19, 2016 | 56.43 | 57.55 | 56.04 | 57.50 | 1,737,398 | +1.06(+1.88%) |
Feb 18, 2016 | 56.77 | 56.98 | 56.34 | 56.43 | 1,089,220 | -0.24(-0.42%) |
Feb 17, 2016 | 55.69 | 56.79 | 55.53 | 56.67 | 1,073,792 | +1.42(+2.57%) |
Feb 16, 2016 | 54.42 | 55.28 | 54.33 | 55.25 | 885,250 | +1.43(+2.65%) |
Feb 12, 2016 | 53.14 | 53.82 | 53.82 | 53.82 | 651,539 | +1.10(+2.08%) |
Feb 11, 2016 | 52.44 | 52.99 | 52.08 | 52.72 | 955,949 | -0.39(-0.74%) |
Feb 10, 2016 | 54.64 | 55.03 | 53.05 | 53.12 | 1,241,063 | -1.11(-2.04%) |
Feb 09, 2016 | 53.57 | 55.23 | 53.56 | 54.22 | 1,404,529 | +0.13(+0.24%) |
Feb 08, 2016 | 54.20 | 54.43 | 53.36 | 54.09 | 1,269,023 | -0.64(-1.16%) |
Feb 05, 2016 | 55.75 | 55.98 | 54.47 | 54.73 | 1,243,037 | -1.25(-2.23%) |
Feb 04, 2016 | 56.36 | 56.55 | 55.59 | 55.97 | 1,067,835 | -0.55(-0.97%) |
Feb 03, 2016 | 56.32 | 57.15 | 55.62 | 56.52 | 874,301 | +0.49(+0.87%) |
Feb 02, 2016 | 57.58 | 57.87 | 55.76 | 56.03 | 2,434,860 | -2.20(-3.78%) |
Feb 01, 2016 | 58.00 | 58.54 | 57.69 | 58.24 | 1,272,433 | +0.07(+0.12%) |
Jan 29, 2016 | 56.67 | 58.19 | 56.39 | 58.17 | 1,405,734 | +1.77(+3.14%) |
Jan 28, 2016 | 56.59 | 57.02 | 56.13 | 56.40 | 1,293,176 | -0.05(-0.09%) |
Jan 27, 2016 | 55.66 | 57.49 | 55.29 | 56.45 | 1,885,271 | +1.43(+2.60%) |
Jan 26, 2016 | 54.46 | 55.26 | 54.36 | 55.02 | 875,224 | +0.64(+1.19%) |
Jan 25, 2016 | 53.95 | 54.77 | 53.66 | 54.38 | 1,011,837 | +0.33(+0.61%) |
Jan 22, 2016 | 53.63 | 54.11 | 53.50 | 54.05 | 850,801 | +1.06(+2.01%) |
Jan 21, 2016 | 52.62 | 53.38 | 52.30 | 52.98 | 962,777 | +0.40(+0.76%) |
Jan 20, 2016 | 52.60 | 52.93 | 51.51 | 52.58 | 1,432,064 | -0.67(-1.26%) |
Jan 19, 2016 | 54.27 | 54.33 | 52.84 | 53.25 | 1,658,372 | -0.40(-0.75%) |
Jan 15, 2016 | 53.84 | 53.66 | 53.66 | 53.66 | 1,481,804 | -1.32(-2.41%) |
Jan 14, 2016 | 55.46 | 55.68 | 54.87 | 54.98 | 1,382,778 | -0.23(-0.41%) |
Jan 13, 2016 | 56.69 | 56.76 | 55.06 | 55.21 | 1,007,766 | -1.34(-2.37%) |
Jan 12, 2016 | 56.56 | 56.67 | 55.62 | 56.55 | 1,291,444 | +0.47(+0.84%) |
Jan 11, 2016 | 56.33 | 56.60 | 55.63 | 56.08 | 1,015,638 | +0.10(+0.19%) |
Jan 08, 2016 | 56.04 | 56.58 | 55.75 | 55.97 | 1,479,749 | +0.12(+0.22%) |
Jan 07, 2016 | 56.30 | 56.88 | 55.35 | 55.85 | 1,374,261 | -1.15(-2.02%) |
Jan 06, 2016 | 57.12 | 58.00 | 56.84 | 57.00 | 1,097,856 | -0.84(-1.45%) |
Jan 05, 2016 | 57.93 | 58.46 | 57.34 | 57.84 | 1,425,738 | -0.64(-1.10%) |
Jan 04, 2016 | 58.95 | 58.95 | 58.04 | 58.48 | 1,045,547 | -1.15(-1.93%) |
Dec 31, 2015 | 60.11 | 59.63 | 59.63 | 59.63 | 375,473 | -0.74(-1.23%) |
Dec 30, 2015 | 60.60 | 60.89 | 60.28 | 60.37 | 489,426 | -0.30(-0.49%) |
Dec 29, 2015 | 60.55 | 60.79 | 60.49 | 60.67 | 478,578 | +0.40(+0.66%) |
Dec 28, 2015 | 59.99 | 60.38 | 59.83 | 60.27 | 384,687 | +0.10(+0.17%) |
Dec 24, 2015 | 60.32 | 60.16 | 60.16 | 60.16 | 286,397 | -0.13(-0.22%) |
Dec 23, 2015 | 60.36 | 60.48 | 60.00 | 60.29 | 428,296 | +0.30(+0.49%) |
Dec 22, 2015 | 59.54 | 60.25 | 59.15 | 60.00 | 1,050,999 | +0.73(+1.23%) |
Dec 21, 2015 | 59.03 | 59.36 | 58.91 | 59.27 | 679,919 | +0.39(+0.67%) |
Dec 18, 2015 | 59.47 | 59.72 | 58.85 | 58.87 | 2,398,892 | -0.85(-1.43%) |
Dec 17, 2015 | 60.81 | 61.41 | 59.73 | 59.73 | 1,238,783 | -0.84(-1.38%) |
Dec 16, 2015 | 60.56 | 60.89 | 60.10 | 60.56 | 1,087,459 | +0.34(+0.56%) |
Dec 15, 2015 | 59.75 | 60.80 | 59.61 | 60.22 | 954,478 | +0.86(+1.45%) |
Dec 14, 2015 | 59.68 | 60.14 | 59.14 | 59.36 | 1,277,009 | -0.41(-0.69%) |
Dec 11, 2015 | 59.72 | 59.95 | 59.11 | 59.77 | 1,507,806 | -0.30(-0.51%) |
Dec 10, 2015 | 59.89 | 60.69 | 59.83 | 60.08 | 1,270,027 | +0.05(+0.09%) |
Dec 09, 2015 | 60.14 | 60.46 | 59.52 | 60.02 | 1,244,171 | -0.38(-0.63%) |
Dec 08, 2015 | 60.43 | 60.88 | 59.98 | 60.40 | 1,287,818 | -0.55(-0.90%) |
Dec 07, 2015 | 62.12 | 62.34 | 60.86 | 60.95 | 1,888,091 | -1.50(-2.40%) |
Dec 04, 2015 | 61.75 | 62.69 | 61.75 | 62.45 | 1,843,598 | +0.89(+1.45%) |
Dec 03, 2015 | 62.47 | 62.54 | 61.37 | 61.56 | 943,951 | -0.70(-1.13%) |
Dec 02, 2015 | 62.59 | 62.73 | 62.18 | 62.26 | 879,095 | -0.14(-0.22%) |