Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.54 | 59.68 | 58.53 | 58.71 | 659,958 | -0.53(-0.89%) |
Feb 26, 2016 | 59.85 | 59.97 | 59.04 | 59.24 | 652,380 | +0.44(+0.74%) |
Feb 25, 2016 | 58.51 | 58.87 | 57.54 | 58.80 | 884,234 | +0.11(+0.19%) |
Feb 24, 2016 | 57.06 | 58.78 | 56.85 | 58.69 | 1,140,656 | +0.56(+0.97%) |
Feb 23, 2016 | 59.68 | 59.86 | 57.99 | 58.13 | 726,577 | -1.98(-3.30%) |
Feb 22, 2016 | 59.83 | 60.40 | 59.55 | 60.11 | 686,676 | +1.44(+2.46%) |
Feb 19, 2016 | 58.41 | 58.68 | 57.58 | 58.67 | 578,868 | -0.29(-0.48%) |
Feb 18, 2016 | 60.08 | 60.19 | 58.61 | 58.95 | 724,041 | -0.56(-0.95%) |
Feb 17, 2016 | 58.78 | 59.83 | 58.15 | 59.52 | 987,988 | +1.82(+3.15%) |
Feb 16, 2016 | 58.09 | 58.35 | 56.88 | 57.70 | 7,708,092 | +0.51(+0.89%) |
Feb 12, 2016 | 56.57 | 57.19 | 57.19 | 57.19 | 625,126 | +1.43(+2.57%) |
Feb 11, 2016 | 54.90 | 56.13 | 54.23 | 55.76 | 898,112 | -0.25(-0.44%) |
Feb 10, 2016 | 56.25 | 57.38 | 55.51 | 56.00 | 946,746 | -0.31(-0.55%) |
Feb 09, 2016 | 56.96 | 57.32 | 55.37 | 56.31 | 721,415 | -1.37(-2.38%) |
Feb 08, 2016 | 56.57 | 57.99 | 55.87 | 57.69 | 763,172 | -0.20(-0.34%) |
Feb 05, 2016 | 58.41 | 58.53 | 57.33 | 57.88 | 656,203 | -1.26(-2.13%) |
Feb 04, 2016 | 59.27 | 60.27 | 58.83 | 59.14 | 757,803 | +0.11(+0.18%) |
Feb 03, 2016 | 58.05 | 59.07 | 55.76 | 59.04 | 959,747 | +2.14(+3.76%) |
Feb 02, 2016 | 57.64 | 58.44 | 56.64 | 56.90 | 610,230 | -1.94(-3.29%) |
Feb 01, 2016 | 59.06 | 59.34 | 58.02 | 58.83 | 658,624 | -1.21(-2.02%) |
Jan 29, 2016 | 58.64 | 60.10 | 58.29 | 60.05 | 938,134 | +1.60(+2.74%) |
Jan 28, 2016 | 59.08 | 59.32 | 57.33 | 58.44 | 1,023,017 | +1.79(+3.17%) |
Jan 27, 2016 | 56.85 | 58.23 | 55.94 | 56.65 | 892,208 | -0.32(-0.57%) |
Jan 26, 2016 | 55.78 | 56.97 | 55.07 | 56.97 | 856,375 | +2.19(+4.00%) |
Jan 25, 2016 | 56.52 | 57.73 | 54.74 | 54.78 | 1,373,469 | -2.74(-4.76%) |
Jan 22, 2016 | 57.25 | 57.96 | 56.17 | 57.52 | 1,223,808 | +2.42(+4.40%) |
Jan 21, 2016 | 53.29 | 55.74 | 53.02 | 55.10 | 1,421,655 | +1.72(+3.22%) |
Jan 20, 2016 | 54.05 | 54.21 | 51.53 | 53.38 | 1,730,426 | -1.58(-2.88%) |
Jan 19, 2016 | 56.76 | 56.97 | 54.10 | 54.96 | 1,186,806 | -1.40(-2.48%) |
Jan 15, 2016 | 55.75 | 56.36 | 56.36 | 56.36 | 1,235,334 | -1.65(-2.84%) |
Jan 14, 2016 | 56.08 | 58.51 | 55.29 | 58.00 | 1,343,393 | +2.42(+4.35%) |
Jan 13, 2016 | 57.51 | 58.00 | 55.04 | 55.58 | 1,905,339 | -1.18(-2.08%) |
Jan 12, 2016 | 57.55 | 57.72 | 55.23 | 56.76 | 1,296,564 | +0.14(+0.24%) |
Jan 11, 2016 | 58.19 | 58.23 | 55.93 | 56.63 | 1,141,117 | -1.31(-2.27%) |
Jan 08, 2016 | 59.18 | 59.18 | 57.69 | 57.94 | 1,085,125 | -0.74(-1.27%) |
Jan 07, 2016 | 59.10 | 60.36 | 58.41 | 58.68 | 1,322,116 | -1.50(-2.49%) |
Jan 06, 2016 | 61.22 | 61.26 | 59.73 | 60.19 | 1,026,341 | -2.43(-3.88%) |
Jan 05, 2016 | 62.33 | 62.63 | 61.57 | 62.62 | 565,050 | +0.23(+0.36%) |
Jan 04, 2016 | 62.23 | 62.82 | 61.32 | 62.39 | 1,028,995 | -0.01(-0.01%) |
Dec 31, 2015 | 61.75 | 62.40 | 62.40 | 62.40 | 1,436,205 | +0.29(+0.46%) |
Dec 30, 2015 | 62.30 | 63.10 | 62.10 | 62.12 | 1,412,106 | -0.98(-1.56%) |
Dec 29, 2015 | 63.50 | 63.94 | 62.72 | 63.10 | 1,148,423 | +0.44(+0.69%) |
Dec 28, 2015 | 63.02 | 63.08 | 62.39 | 62.66 | 1,546,148 | -1.29(-2.02%) |
Dec 24, 2015 | 64.66 | 63.95 | 63.95 | 63.95 | 460,219 | -0.59(-0.91%) |
Dec 23, 2015 | 62.60 | 64.56 | 62.60 | 64.54 | 1,567,830 | +2.76(+4.48%) |
Dec 22, 2015 | 61.13 | 62.05 | 60.88 | 61.78 | 1,680,560 | +0.87(+1.43%) |
Dec 21, 2015 | 61.13 | 61.48 | 60.35 | 60.90 | 1,858,147 | -0.05(-0.09%) |
Dec 18, 2015 | 62.10 | 62.10 | 60.96 | 60.96 | 1,238,552 | -1.12(-1.81%) |
Dec 17, 2015 | 63.71 | 63.84 | 62.06 | 62.08 | 928,230 | -1.68(-2.64%) |
Dec 16, 2015 | 64.21 | 64.56 | 63.06 | 63.76 | 870,399 | -0.44(-0.68%) |
Dec 15, 2015 | 63.14 | 64.48 | 63.14 | 64.20 | 1,217,118 | +1.75(+2.80%) |
Dec 14, 2015 | 61.98 | 62.83 | 61.19 | 62.45 | 1,249,015 | +0.29(+0.47%) |
Dec 11, 2015 | 63.73 | 63.73 | 62.10 | 62.16 | 1,383,418 | -2.29(-3.56%) |
Dec 10, 2015 | 63.89 | 65.35 | 63.63 | 64.46 | 1,060,508 | +0.51(+0.79%) |
Dec 09, 2015 | 63.31 | 65.37 | 63.12 | 63.95 | 1,457,103 | +0.82(+1.30%) |
Dec 08, 2015 | 62.66 | 64.06 | 61.80 | 63.13 | 1,288,654 | -0.78(-1.22%) |
Dec 07, 2015 | 65.16 | 65.16 | 63.03 | 63.91 | 1,609,005 | -2.63(-3.95%) |
Dec 04, 2015 | 66.35 | 66.96 | 65.30 | 66.54 | 1,194,486 | -0.54(-0.80%) |
Dec 03, 2015 | 68.77 | 68.86 | 66.74 | 67.08 | 804,074 | -1.31(-1.92%) |
Dec 02, 2015 | 70.10 | 70.41 | 68.17 | 68.39 | 934,764 | -2.22(-3.14%) |