Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.06 | 57.26 | 56.26 | 56.27 | 8,445,963 | -0.92(-1.61%) |
Feb 26, 2016 | 57.23 | 58.00 | 57.07 | 57.19 | 9,737,493 | +0.20(+0.35%) |
Feb 25, 2016 | 55.44 | 56.99 | 55.39 | 56.99 | 9,320,633 | +1.81(+3.28%) |
Feb 24, 2016 | 54.58 | 55.45 | 54.08 | 55.18 | 11,364,714 | +0.17(+0.32%) |
Feb 23, 2016 | 55.05 | 55.49 | 54.72 | 55.01 | 8,213,982 | +0.04(+0.07%) |
Feb 22, 2016 | 54.19 | 55.25 | 54.14 | 54.97 | 12,613,276 | +0.79(+1.45%) |
Feb 19, 2016 | 53.45 | 54.19 | 52.65 | 54.19 | 11,033,458 | +0.65(+1.21%) |
Feb 18, 2016 | 53.14 | 53.87 | 52.97 | 53.54 | 10,572,111 | +0.39(+0.74%) |
Feb 17, 2016 | 53.54 | 53.54 | 52.17 | 53.14 | 11,309,743 | +0.35(+0.66%) |
Feb 16, 2016 | 52.60 | 52.99 | 51.91 | 52.80 | 8,818,612 | +1.25(+2.43%) |
Feb 12, 2016 | 52.41 | 51.54 | 51.54 | 51.54 | 11,197,004 | +0.38(+0.75%) |
Feb 11, 2016 | 51.58 | 51.99 | 50.60 | 51.16 | 14,327,849 | -1.29(-2.46%) |
Feb 10, 2016 | 51.65 | 53.15 | 51.10 | 52.45 | 14,640,250 | +1.58(+3.11%) |
Feb 09, 2016 | 49.79 | 51.32 | 49.59 | 50.87 | 11,946,347 | +0.58(+1.16%) |
Feb 08, 2016 | 51.25 | 51.35 | 49.01 | 50.28 | 23,122,798 | -1.95(-3.73%) |
Feb 05, 2016 | 54.60 | 54.62 | 52.05 | 52.23 | 15,779,306 | -2.74(-4.99%) |
Feb 04, 2016 | 56.66 | 56.79 | 54.81 | 54.97 | 11,444,471 | -2.12(-3.71%) |
Feb 03, 2016 | 57.45 | 57.47 | 56.00 | 57.09 | 7,895,768 | -0.05(-0.10%) |
Feb 02, 2016 | 57.57 | 58.01 | 56.93 | 57.15 | 10,353,060 | -0.56(-0.97%) |
Feb 01, 2016 | 56.41 | 57.99 | 56.37 | 57.70 | 9,027,149 | +1.05(+1.85%) |
Jan 29, 2016 | 55.91 | 56.79 | 55.91 | 56.65 | 11,465,899 | +0.74(+1.32%) |
Jan 28, 2016 | 55.11 | 56.28 | 54.83 | 55.91 | 11,146,969 | +1.48(+2.72%) |
Jan 27, 2016 | 55.69 | 55.82 | 54.09 | 54.43 | 9,405,007 | -1.40(-2.50%) |
Jan 26, 2016 | 55.26 | 56.07 | 55.06 | 55.83 | 8,761,483 | +0.37(+0.68%) |
Jan 25, 2016 | 55.81 | 56.00 | 55.38 | 55.46 | 11,364,660 | -0.16(-0.30%) |
Jan 22, 2016 | 55.99 | 56.16 | 55.35 | 55.62 | 9,227,405 | +0.29(+0.53%) |
Jan 21, 2016 | 53.98 | 55.88 | 53.96 | 55.33 | 17,644,022 | +1.39(+2.57%) |
Jan 20, 2016 | 52.30 | 54.44 | 51.86 | 53.94 | 17,768,858 | +0.66(+1.23%) |
Jan 19, 2016 | 53.16 | 53.97 | 52.69 | 53.28 | 10,861,798 | +0.69(+1.32%) |
Jan 15, 2016 | 52.01 | 52.59 | 52.59 | 52.59 | 13,362,958 | -0.87(-1.62%) |
Jan 14, 2016 | 53.90 | 54.22 | 52.33 | 53.45 | 10,932,127 | -0.25(-0.46%) |
Jan 13, 2016 | 55.30 | 55.30 | 53.60 | 53.70 | 10,881,510 | -1.06(-1.94%) |
Jan 12, 2016 | 55.14 | 55.56 | 54.42 | 54.76 | 9,075,699 | +0.36(+0.65%) |
Jan 11, 2016 | 53.87 | 54.85 | 53.48 | 54.40 | 14,036,834 | +0.62(+1.16%) |
Jan 08, 2016 | 54.87 | 55.54 | 53.59 | 53.78 | 12,249,719 | -0.90(-1.64%) |
Jan 07, 2016 | 55.17 | 55.97 | 54.61 | 54.68 | 11,900,730 | -1.50(-2.67%) |
Jan 06, 2016 | 56.00 | 56.68 | 55.87 | 56.18 | 7,170,199 | -0.81(-1.43%) |
Jan 05, 2016 | 56.39 | 57.18 | 56.39 | 56.99 | 9,995,958 | +0.79(+1.40%) |
Jan 04, 2016 | 55.83 | 56.56 | 55.60 | 56.20 | 12,719,139 | -0.90(-1.57%) |
Dec 31, 2015 | 57.69 | 57.10 | 57.10 | 57.10 | 7,065,184 | -0.69(-1.19%) |
Dec 30, 2015 | 58.80 | 58.84 | 57.71 | 57.78 | 6,364,989 | -0.92(-1.57%) |
Dec 29, 2015 | 58.75 | 58.91 | 58.49 | 58.71 | 7,336,156 | +0.41(+0.71%) |
Dec 28, 2015 | 57.75 | 58.36 | 57.37 | 58.30 | 9,616,127 | +0.58(+1.00%) |
Dec 24, 2015 | 58.97 | 57.72 | 57.72 | 57.72 | 15,204,588 | -1.07(-1.83%) |
Dec 23, 2015 | 62.23 | 62.30 | 58.39 | 58.79 | 125,481,312 | -1.43(-2.38%) |
Dec 22, 2015 | 60.06 | 60.23 | 59.30 | 60.23 | 18,689,486 | +0.94(+1.58%) |
Dec 21, 2015 | 59.24 | 59.53 | 58.75 | 59.29 | 9,806,154 | +0.58(+1.00%) |
Dec 18, 2015 | 59.26 | 59.63 | 58.64 | 58.71 | 15,110,301 | -0.78(-1.31%) |
Dec 17, 2015 | 60.16 | 60.23 | 59.42 | 59.48 | 8,098,401 | -0.32(-0.54%) |
Dec 16, 2015 | 59.10 | 59.93 | 58.84 | 59.81 | 8,248,816 | +1.06(+1.80%) |
Dec 15, 2015 | 59.20 | 59.38 | 58.65 | 58.75 | 7,490,321 | +0.34(+0.59%) |
Dec 14, 2015 | 57.84 | 58.62 | 57.61 | 58.41 | 8,743,326 | +0.72(+1.24%) |
Dec 11, 2015 | 58.30 | 58.35 | 57.41 | 57.69 | 9,058,768 | -1.07(-1.83%) |
Dec 10, 2015 | 58.80 | 59.22 | 58.47 | 58.76 | 6,219,743 | -0.09(-0.16%) |
Dec 09, 2015 | 59.73 | 60.09 | 58.35 | 58.85 | 8,128,478 | -1.31(-2.17%) |
Dec 08, 2015 | 59.78 | 60.62 | 59.58 | 60.16 | 6,135,349 | +0.05(+0.08%) |
Dec 07, 2015 | 60.64 | 60.71 | 59.66 | 60.11 | 6,763,472 | -0.19(-0.31%) |
Dec 04, 2015 | 59.15 | 60.57 | 59.15 | 60.30 | 8,130,949 | +1.46(+2.49%) |
Dec 03, 2015 | 60.66 | 60.77 | 58.78 | 58.84 | 11,680,470 | -1.61(-2.66%) |
Dec 02, 2015 | 60.54 | 60.71 | 60.20 | 60.45 | 8,730,172 | -0.30(-0.49%) |