Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.07 | 56.02 | 54.94 | 55.66 | 2,789,565 | +0.43(+0.78%) |
Feb 26, 2016 | 56.08 | 56.33 | 54.81 | 55.23 | 3,819,852 | -0.72(-1.29%) |
Feb 25, 2016 | 55.37 | 55.99 | 55.30 | 55.95 | 2,789,372 | +0.75(+1.35%) |
Feb 24, 2016 | 55.21 | 55.46 | 54.92 | 55.20 | 3,021,875 | -0.16(-0.28%) |
Feb 23, 2016 | 54.93 | 55.71 | 54.92 | 55.36 | 3,761,519 | +0.22(+0.41%) |
Feb 22, 2016 | 56.41 | 56.34 | 54.82 | 55.14 | 5,158,507 | -1.27(-2.25%) |
Feb 19, 2016 | 56.47 | 56.59 | 56.01 | 56.41 | 2,844,646 | -0.20(-0.36%) |
Feb 18, 2016 | 56.64 | 56.76 | 55.88 | 56.61 | 2,730,491 | +0.03(+0.05%) |
Feb 17, 2016 | 56.09 | 56.94 | 56.02 | 56.58 | 3,394,753 | +0.42(+0.74%) |
Feb 16, 2016 | 55.52 | 56.26 | 55.14 | 56.16 | 4,397,861 | +0.16(+0.29%) |
Feb 12, 2016 | 55.52 | 55.99 | 55.99 | 55.99 | 3,480,279 | +0.96(+1.74%) |
Feb 11, 2016 | 54.15 | 55.66 | 53.95 | 55.04 | 7,051,504 | +2.11(+3.99%) |
Feb 10, 2016 | 53.62 | 54.15 | 52.70 | 52.92 | 4,344,478 | -0.40(-0.76%) |
Feb 09, 2016 | 52.75 | 53.54 | 52.53 | 53.33 | 3,561,879 | +0.07(+0.13%) |
Feb 08, 2016 | 53.24 | 53.74 | 52.83 | 53.26 | 3,306,463 | -0.40(-0.74%) |
Feb 05, 2016 | 53.90 | 54.22 | 53.46 | 53.66 | 3,016,429 | +0.01(+0.01%) |
Feb 04, 2016 | 53.79 | 53.96 | 53.33 | 53.65 | 2,163,859 | -0.38(-0.70%) |
Feb 03, 2016 | 54.13 | 54.56 | 53.42 | 54.03 | 2,540,178 | -0.03(-0.06%) |
Feb 02, 2016 | 54.55 | 54.72 | 53.98 | 54.06 | 2,960,242 | -0.90(-1.64%) |
Feb 01, 2016 | 54.76 | 55.37 | 54.55 | 54.96 | 3,271,932 | +0.11(+0.20%) |
Jan 29, 2016 | 54.60 | 55.19 | 54.34 | 54.85 | 3,112,812 | +0.49(+0.89%) |
Jan 28, 2016 | 53.88 | 54.70 | 53.57 | 54.37 | 2,116,257 | +0.91(+1.70%) |
Jan 27, 2016 | 53.34 | 54.02 | 53.13 | 53.46 | 1,666,603 | +0.28(+0.52%) |
Jan 26, 2016 | 52.54 | 53.40 | 52.36 | 53.18 | 2,998,623 | +0.52(+0.98%) |
Jan 25, 2016 | 53.18 | 53.52 | 52.61 | 52.66 | 1,726,263 | -0.82(-1.54%) |
Jan 22, 2016 | 52.78 | 53.64 | 52.49 | 53.49 | 1,829,192 | +1.23(+2.36%) |
Jan 21, 2016 | 52.37 | 52.68 | 51.60 | 52.25 | 3,080,909 | -0.10(-0.20%) |
Jan 20, 2016 | 52.86 | 53.02 | 51.33 | 52.36 | 3,342,680 | -0.85(-1.60%) |
Jan 19, 2016 | 53.04 | 53.45 | 52.90 | 53.21 | 2,048,319 | +0.43(+0.81%) |
Jan 15, 2016 | 52.51 | 52.78 | 52.78 | 52.78 | 3,015,554 | -0.75(-1.40%) |
Jan 14, 2016 | 52.99 | 54.00 | 52.87 | 53.53 | 2,250,708 | +0.58(+1.09%) |
Jan 13, 2016 | 53.43 | 53.96 | 52.93 | 52.95 | 1,828,411 | -0.43(-0.80%) |
Jan 12, 2016 | 53.75 | 53.88 | 52.79 | 53.38 | 2,202,993 | -0.06(-0.11%) |
Jan 11, 2016 | 53.53 | 53.72 | 53.05 | 53.44 | 1,585,771 | +0.05(+0.10%) |
Jan 08, 2016 | 53.28 | 54.07 | 52.57 | 53.39 | 4,227,371 | +0.83(+1.58%) |
Jan 07, 2016 | 53.10 | 53.24 | 52.48 | 52.56 | 2,588,326 | -1.22(-2.28%) |
Jan 06, 2016 | 53.25 | 54.00 | 53.14 | 53.78 | 3,352,524 | +0.10(+0.19%) |
Jan 05, 2016 | 53.83 | 54.28 | 53.43 | 53.68 | 2,959,546 | +0.19(+0.36%) |
Jan 04, 2016 | 53.47 | 53.54 | 52.92 | 53.49 | 2,731,095 | -0.49(-0.91%) |
Dec 31, 2015 | 54.37 | 53.98 | 53.98 | 53.98 | 1,283,850 | -0.69(-1.26%) |
Dec 30, 2015 | 54.96 | 55.03 | 54.61 | 54.67 | 880,584 | -0.24(-0.44%) |
Dec 29, 2015 | 54.73 | 54.97 | 54.70 | 54.90 | 1,277,365 | +0.48(+0.88%) |
Dec 28, 2015 | 54.40 | 54.52 | 54.21 | 54.43 | 963,286 | +0.00(+0.00%) |
Dec 24, 2015 | 54.44 | 54.43 | 54.43 | 54.43 | 501,811 | -0.15(-0.27%) |
Dec 23, 2015 | 54.07 | 54.67 | 53.92 | 54.58 | 1,602,825 | +0.66(+1.22%) |
Dec 22, 2015 | 53.05 | 54.15 | 52.93 | 53.92 | 2,376,802 | +0.85(+1.60%) |
Dec 21, 2015 | 53.22 | 53.32 | 52.67 | 53.07 | 2,228,637 | +0.20(+0.38%) |
Dec 18, 2015 | 53.23 | 53.30 | 52.85 | 52.87 | 2,718,646 | -0.62(-1.16%) |
Dec 17, 2015 | 53.50 | 53.97 | 52.95 | 53.49 | 3,206,832 | -0.27(-0.50%) |
Dec 16, 2015 | 53.42 | 53.83 | 52.93 | 53.75 | 3,225,966 | +0.34(+0.64%) |
Dec 15, 2015 | 53.21 | 53.58 | 52.93 | 53.41 | 3,239,807 | +0.32(+0.61%) |
Dec 14, 2015 | 52.40 | 53.16 | 52.40 | 53.09 | 2,714,068 | +0.71(+1.35%) |
Dec 11, 2015 | 52.48 | 52.70 | 52.10 | 52.38 | 1,846,320 | -0.45(-0.85%) |
Dec 10, 2015 | 52.73 | 53.32 | 52.33 | 52.83 | 2,315,484 | +0.10(+0.18%) |
Dec 09, 2015 | 52.42 | 53.18 | 52.29 | 52.73 | 2,394,867 | -0.16(-0.31%) |
Dec 08, 2015 | 52.47 | 53.04 | 52.20 | 52.90 | 2,342,385 | +0.23(+0.44%) |
Dec 07, 2015 | 52.36 | 52.95 | 52.22 | 52.66 | 2,345,724 | +0.25(+0.47%) |
Dec 04, 2015 | 51.30 | 52.57 | 51.20 | 52.42 | 2,843,512 | +1.23(+2.41%) |
Dec 03, 2015 | 51.43 | 51.93 | 50.94 | 51.18 | 3,227,989 | -0.27(-0.52%) |
Dec 02, 2015 | 51.68 | 51.98 | 51.39 | 51.45 | 3,005,901 | -0.37(-0.71%) |