Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.30 | 59.85 | 58.94 | 59.28 | 3,668,511 | +0.09(+0.15%) |
Feb 26, 2016 | 61.19 | 61.32 | 57.68 | 59.19 | 3,581,620 | -2.17(-3.54%) |
Feb 25, 2016 | 61.03 | 61.63 | 60.64 | 61.37 | 1,741,197 | +1.01(+1.68%) |
Feb 24, 2016 | 60.42 | 60.79 | 59.09 | 60.35 | 1,689,370 | -0.37(-0.62%) |
Feb 23, 2016 | 61.10 | 61.85 | 60.53 | 60.73 | 1,553,063 | -0.43(-0.70%) |
Feb 22, 2016 | 61.52 | 62.00 | 61.04 | 61.16 | 1,367,177 | +0.11(+0.18%) |
Feb 19, 2016 | 59.99 | 61.53 | 59.84 | 61.04 | 1,540,273 | +1.14(+1.90%) |
Feb 18, 2016 | 59.80 | 60.39 | 59.23 | 59.90 | 1,816,592 | +0.10(+0.16%) |
Feb 17, 2016 | 60.60 | 61.07 | 59.69 | 59.81 | 1,573,015 | -0.47(-0.78%) |
Feb 16, 2016 | 59.76 | 60.55 | 59.30 | 60.28 | 1,370,216 | +0.87(+1.46%) |
Feb 12, 2016 | 58.56 | 59.41 | 59.41 | 59.41 | 1,344,881 | +1.62(+2.80%) |
Feb 11, 2016 | 57.85 | 58.40 | 57.30 | 57.79 | 2,277,994 | -0.64(-1.09%) |
Feb 10, 2016 | 58.07 | 58.89 | 57.36 | 58.43 | 2,197,255 | +0.58(+1.01%) |
Feb 09, 2016 | 58.24 | 58.77 | 57.25 | 57.84 | 2,574,111 | -1.00(-1.71%) |
Feb 08, 2016 | 60.79 | 60.95 | 58.27 | 58.85 | 3,594,082 | -2.45(-4.00%) |
Feb 05, 2016 | 60.73 | 61.66 | 60.36 | 61.30 | 1,773,646 | +0.31(+0.50%) |
Feb 04, 2016 | 60.27 | 61.46 | 59.87 | 60.99 | 1,419,625 | +0.39(+0.64%) |
Feb 03, 2016 | 59.94 | 60.72 | 59.88 | 60.60 | 2,400,105 | +0.92(+1.55%) |
Feb 02, 2016 | 59.60 | 60.04 | 59.03 | 59.68 | 1,448,483 | -0.02(-0.03%) |
Feb 01, 2016 | 59.98 | 60.08 | 59.04 | 59.69 | 2,114,652 | -0.34(-0.57%) |
Jan 29, 2016 | 59.81 | 60.18 | 58.97 | 60.04 | 3,178,033 | +0.46(+0.77%) |
Jan 28, 2016 | 58.13 | 60.58 | 57.79 | 59.58 | 2,986,672 | +1.82(+3.15%) |
Jan 27, 2016 | 58.55 | 58.76 | 57.36 | 57.76 | 2,149,042 | -1.12(-1.90%) |
Jan 26, 2016 | 56.88 | 58.88 | 56.78 | 58.88 | 2,904,000 | +2.11(+3.71%) |
Jan 25, 2016 | 56.06 | 57.29 | 55.70 | 56.77 | 1,968,249 | +0.72(+1.28%) |
Jan 22, 2016 | 54.85 | 56.12 | 54.75 | 56.05 | 1,370,517 | +1.69(+3.12%) |
Jan 21, 2016 | 54.68 | 55.14 | 53.88 | 54.36 | 2,051,000 | -0.11(-0.19%) |
Jan 20, 2016 | 55.70 | 55.70 | 52.40 | 54.46 | 2,873,644 | -1.84(-3.28%) |
Jan 19, 2016 | 57.52 | 57.94 | 56.24 | 56.30 | 2,338,379 | -0.91(-1.60%) |
Jan 15, 2016 | 57.97 | 57.22 | 57.22 | 57.22 | 2,492,759 | -1.53(-2.60%) |
Jan 14, 2016 | 58.44 | 59.03 | 57.96 | 58.75 | 2,496,838 | +0.55(+0.94%) |
Jan 13, 2016 | 58.64 | 58.89 | 58.04 | 58.20 | 1,504,471 | -0.34(-0.58%) |
Jan 12, 2016 | 59.45 | 59.63 | 58.41 | 58.54 | 2,631,298 | -0.39(-0.66%) |
Jan 11, 2016 | 57.82 | 59.19 | 57.77 | 58.93 | 2,668,940 | +1.17(+2.02%) |
Jan 08, 2016 | 57.74 | 58.23 | 57.57 | 57.76 | 1,996,554 | +0.19(+0.34%) |
Jan 07, 2016 | 57.19 | 57.76 | 57.06 | 57.56 | 1,799,838 | -0.16(-0.29%) |
Jan 06, 2016 | 56.91 | 57.98 | 56.84 | 57.73 | 1,848,586 | +0.53(+0.93%) |
Jan 05, 2016 | 57.12 | 57.30 | 56.59 | 57.20 | 1,793,303 | +0.07(+0.12%) |
Jan 04, 2016 | 56.12 | 57.43 | 56.12 | 57.13 | 2,454,282 | +0.43(+0.77%) |
Dec 31, 2015 | 57.62 | 56.69 | 56.69 | 56.69 | 1,001,692 | -0.98(-1.70%) |
Dec 30, 2015 | 57.58 | 57.92 | 57.49 | 57.68 | 1,213,185 | -0.06(-0.10%) |
Dec 29, 2015 | 57.27 | 57.77 | 57.14 | 57.74 | 1,472,040 | +0.68(+1.20%) |
Dec 28, 2015 | 56.53 | 57.09 | 56.43 | 57.05 | 2,426,709 | +0.40(+0.71%) |
Dec 24, 2015 | 56.79 | 56.65 | 56.65 | 56.65 | 458,697 | -0.18(-0.32%) |
Dec 23, 2015 | 56.60 | 56.96 | 56.06 | 56.83 | 1,463,819 | +0.40(+0.72%) |
Dec 22, 2015 | 56.38 | 56.83 | 56.25 | 56.42 | 1,760,465 | +0.05(+0.09%) |
Dec 21, 2015 | 56.41 | 56.83 | 55.96 | 56.37 | 2,182,982 | +0.29(+0.52%) |
Dec 18, 2015 | 55.38 | 56.44 | 55.38 | 56.08 | 5,396,156 | +0.70(+1.26%) |
Dec 17, 2015 | 54.57 | 55.78 | 54.38 | 55.38 | 1,668,849 | +0.98(+1.81%) |
Dec 16, 2015 | 53.14 | 54.54 | 53.07 | 54.40 | 1,737,157 | +1.48(+2.81%) |
Dec 15, 2015 | 53.22 | 53.46 | 52.81 | 52.92 | 1,448,800 | -0.08(-0.14%) |
Dec 14, 2015 | 52.40 | 53.04 | 52.32 | 52.99 | 1,493,639 | +0.54(+1.03%) |
Dec 11, 2015 | 51.97 | 52.68 | 51.73 | 52.45 | 1,720,831 | +0.32(+0.62%) |
Dec 10, 2015 | 52.94 | 53.26 | 52.08 | 52.13 | 2,007,189 | -0.81(-1.54%) |
Dec 09, 2015 | 53.25 | 53.51 | 52.68 | 52.94 | 813,976 | -0.47(-0.89%) |
Dec 08, 2015 | 53.33 | 53.86 | 53.03 | 53.42 | 864,257 | -0.03(-0.06%) |
Dec 07, 2015 | 53.95 | 53.99 | 53.15 | 53.45 | 795,023 | -0.57(-1.06%) |
Dec 04, 2015 | 52.98 | 54.14 | 52.80 | 54.02 | 1,321,445 | +1.05(+1.99%) |
Dec 03, 2015 | 53.40 | 53.58 | 52.59 | 52.97 | 1,373,822 | -0.43(-0.80%) |
Dec 02, 2015 | 53.77 | 54.07 | 53.36 | 53.40 | 1,147,851 | -0.53(-0.98%) |