Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.48 | 60.24 | 58.84 | 59.07 | 1,460,927 | -0.63(-1.06%) |
Feb 26, 2016 | 60.61 | 60.85 | 59.28 | 59.70 | 1,064,839 | -0.76(-1.25%) |
Feb 25, 2016 | 60.29 | 61.04 | 59.89 | 60.45 | 998,591 | +0.47(+0.79%) |
Feb 24, 2016 | 58.13 | 60.15 | 57.89 | 59.98 | 1,120,755 | +1.27(+2.16%) |
Feb 23, 2016 | 59.16 | 59.82 | 58.62 | 58.71 | 1,305,048 | -0.85(-1.43%) |
Feb 22, 2016 | 57.80 | 59.74 | 57.80 | 59.56 | 1,489,397 | +2.23(+3.89%) |
Feb 19, 2016 | 56.17 | 57.42 | 55.53 | 57.33 | 1,614,833 | +1.11(+1.98%) |
Feb 18, 2016 | 57.70 | 57.75 | 56.19 | 56.22 | 1,625,031 | -1.14(-1.99%) |
Feb 17, 2016 | 56.93 | 57.39 | 56.10 | 57.36 | 1,707,490 | +1.06(+1.88%) |
Feb 16, 2016 | 55.52 | 56.44 | 54.89 | 56.30 | 1,435,914 | +1.26(+2.29%) |
Feb 12, 2016 | 53.93 | 55.04 | 55.04 | 55.04 | 2,024,914 | +1.84(+3.46%) |
Feb 11, 2016 | 51.55 | 53.73 | 51.11 | 53.20 | 2,200,529 | +0.41(+0.77%) |
Feb 10, 2016 | 51.17 | 53.09 | 51.17 | 52.80 | 2,758,411 | +1.96(+3.85%) |
Feb 09, 2016 | 50.01 | 51.97 | 50.01 | 50.84 | 1,858,604 | -0.07(-0.13%) |
Feb 08, 2016 | 53.10 | 53.10 | 49.69 | 50.91 | 2,347,672 | -3.12(-5.77%) |
Feb 05, 2016 | 55.86 | 55.90 | 53.85 | 54.03 | 1,317,020 | -1.87(-3.35%) |
Feb 04, 2016 | 55.31 | 56.10 | 55.09 | 55.90 | 1,089,636 | +0.35(+0.63%) |
Feb 03, 2016 | 55.24 | 56.19 | 54.31 | 55.55 | 2,033,403 | +0.76(+1.38%) |
Feb 02, 2016 | 56.94 | 56.94 | 54.51 | 54.79 | 2,026,898 | -2.97(-5.15%) |
Feb 01, 2016 | 56.66 | 58.16 | 56.42 | 57.77 | 1,949,427 | +0.65(+1.14%) |
Jan 29, 2016 | 54.40 | 57.14 | 54.12 | 57.12 | 2,613,833 | +3.00(+5.55%) |
Jan 28, 2016 | 55.25 | 55.62 | 53.81 | 54.11 | 1,922,567 | -0.68(-1.24%) |
Jan 27, 2016 | 56.32 | 56.51 | 54.04 | 54.79 | 2,807,304 | -2.04(-3.60%) |
Jan 26, 2016 | 55.93 | 57.08 | 55.29 | 56.84 | 2,578,890 | +0.97(+1.73%) |
Jan 25, 2016 | 56.96 | 57.34 | 55.76 | 55.87 | 2,383,383 | -1.16(-2.04%) |
Jan 22, 2016 | 56.22 | 57.20 | 55.98 | 57.03 | 1,943,283 | +1.52(+2.74%) |
Jan 21, 2016 | 56.23 | 56.91 | 55.27 | 55.51 | 2,530,450 | -0.72(-1.28%) |
Jan 20, 2016 | 54.39 | 56.54 | 53.09 | 56.22 | 3,593,034 | +0.69(+1.24%) |
Jan 19, 2016 | 55.86 | 56.67 | 55.28 | 55.54 | 2,705,848 | +0.21(+0.39%) |
Jan 15, 2016 | 54.37 | 55.32 | 55.32 | 55.32 | 3,453,012 | -0.25(-0.45%) |
Jan 14, 2016 | 54.76 | 56.16 | 54.20 | 55.58 | 2,018,136 | +0.93(+1.70%) |
Jan 13, 2016 | 56.85 | 57.06 | 54.35 | 54.65 | 3,783,538 | -2.05(-3.62%) |
Jan 12, 2016 | 57.28 | 57.32 | 55.24 | 56.70 | 3,412,855 | +0.00(+0.00%) |
Jan 11, 2016 | 58.40 | 59.08 | 55.93 | 56.70 | 2,999,820 | -1.61(-2.76%) |
Jan 08, 2016 | 59.95 | 60.64 | 58.15 | 58.31 | 1,930,811 | -1.14(-1.92%) |
Jan 07, 2016 | 60.54 | 61.37 | 59.16 | 59.45 | 2,418,004 | -2.32(-3.75%) |
Jan 06, 2016 | 60.86 | 62.09 | 60.40 | 61.77 | 3,004,777 | +0.19(+0.31%) |
Jan 05, 2016 | 60.63 | 61.70 | 60.83 | 61.57 | 2,477,709 | +0.94(+1.55%) |
Jan 04, 2016 | 61.53 | 61.74 | 60.04 | 60.63 | 2,767,613 | -1.87(-2.99%) |
Dec 31, 2015 | 63.13 | 62.50 | 62.50 | 62.50 | 1,405,418 | -0.73(-1.15%) |
Dec 30, 2015 | 64.18 | 64.41 | 63.16 | 63.23 | 1,081,899 | -1.22(-1.89%) |
Dec 29, 2015 | 63.84 | 64.63 | 63.84 | 64.45 | 986,333 | +0.90(+1.42%) |
Dec 28, 2015 | 63.28 | 63.62 | 62.67 | 63.55 | 1,154,658 | +0.09(+0.14%) |
Dec 24, 2015 | 63.28 | 63.46 | 63.46 | 63.46 | 629,171 | -0.12(-0.18%) |
Dec 23, 2015 | 62.93 | 63.74 | 62.68 | 63.58 | 1,114,291 | +1.22(+1.96%) |
Dec 22, 2015 | 62.25 | 62.69 | 61.82 | 62.36 | 1,790,324 | +0.47(+0.75%) |
Dec 21, 2015 | 62.01 | 62.64 | 60.76 | 61.89 | 2,068,009 | +0.08(+0.13%) |
Dec 18, 2015 | 61.97 | 62.71 | 61.15 | 61.82 | 6,028,344 | -0.37(-0.59%) |
Dec 17, 2015 | 63.95 | 64.30 | 61.87 | 62.18 | 4,307,229 | -1.46(-2.30%) |
Dec 16, 2015 | 63.03 | 64.87 | 61.04 | 63.65 | 13,225,303 | -5.55(-8.02%) |
Dec 15, 2015 | 68.80 | 69.62 | 68.41 | 69.20 | 1,436,152 | +1.06(+1.55%) |
Dec 14, 2015 | 67.65 | 69.26 | 67.41 | 68.14 | 1,702,945 | +0.62(+0.92%) |
Dec 11, 2015 | 68.60 | 68.92 | 67.00 | 67.52 | 2,457,114 | -1.71(-2.46%) |
Dec 10, 2015 | 67.59 | 72.32 | 67.13 | 69.23 | 4,147,643 | +1.76(+2.61%) |
Dec 09, 2015 | 67.65 | 68.37 | 67.12 | 67.46 | 1,176,932 | -0.67(-0.98%) |
Dec 08, 2015 | 67.00 | 68.50 | 66.86 | 68.13 | 892,620 | +0.54(+0.80%) |
Dec 07, 2015 | 68.26 | 68.43 | 66.96 | 67.59 | 920,517 | -0.61(-0.90%) |
Dec 04, 2015 | 67.19 | 68.29 | 66.83 | 68.20 | 1,039,436 | +1.02(+1.51%) |
Dec 03, 2015 | 69.84 | 69.88 | 66.83 | 67.18 | 1,606,694 | -2.26(-3.25%) |
Dec 02, 2015 | 68.79 | 69.67 | 68.50 | 69.44 | 1,210,118 | +0.56(+0.82%) |