Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.63 | 56.99 | 55.37 | 55.44 | 27,323,852 | -1.11(-1.96%) |
Feb 26, 2016 | 57.33 | 57.46 | 56.50 | 56.54 | 20,737,440 | -0.18(-0.32%) |
Feb 25, 2016 | 56.41 | 56.76 | 55.35 | 56.72 | 19,797,598 | +0.34(+0.60%) |
Feb 24, 2016 | 55.27 | 56.56 | 55.11 | 56.38 | 19,896,810 | +0.20(+0.36%) |
Feb 23, 2016 | 56.71 | 56.97 | 55.94 | 56.18 | 15,951,757 | -0.80(-1.41%) |
Feb 22, 2016 | 57.06 | 57.71 | 56.85 | 56.99 | 21,081,602 | -0.08(-0.13%) |
Feb 19, 2016 | 56.85 | 57.10 | 56.24 | 57.06 | 19,685,838 | +0.03(+0.06%) |
Feb 18, 2016 | 57.34 | 57.45 | 56.63 | 57.03 | 21,504,182 | +0.31(+0.55%) |
Feb 17, 2016 | 56.47 | 57.25 | 56.14 | 56.72 | 24,585,452 | +0.54(+0.96%) |
Feb 16, 2016 | 56.51 | 56.61 | 55.53 | 56.18 | 23,005,154 | +0.13(+0.23%) |
Feb 12, 2016 | 55.39 | 56.05 | 56.05 | 56.05 | 24,241,978 | +0.99(+1.80%) |
Feb 11, 2016 | 54.18 | 55.44 | 53.66 | 55.06 | 27,944,294 | +0.17(+0.32%) |
Feb 10, 2016 | 55.17 | 56.34 | 54.83 | 54.88 | 24,001,130 | -0.50(-0.91%) |
Feb 09, 2016 | 55.32 | 55.80 | 54.43 | 55.39 | 26,626,228 | -0.24(-0.44%) |
Feb 08, 2016 | 54.36 | 56.06 | 54.09 | 55.63 | 38,798,452 | +0.74(+1.35%) |
Feb 05, 2016 | 54.42 | 54.90 | 53.85 | 54.89 | 38,982,112 | +0.17(+0.31%) |
Feb 04, 2016 | 53.86 | 54.84 | 53.16 | 54.72 | 34,509,684 | +0.93(+1.72%) |
Feb 03, 2016 | 51.77 | 53.83 | 50.92 | 53.79 | 37,722,876 | +2.67(+5.22%) |
Feb 02, 2016 | 50.85 | 51.83 | 50.41 | 51.13 | 31,223,562 | -1.17(-2.23%) |
Feb 01, 2016 | 52.55 | 52.63 | 51.71 | 52.29 | 24,413,428 | -1.07(-2.00%) |
Jan 29, 2016 | 52.59 | 53.36 | 52.26 | 53.36 | 36,709,172 | +0.59(+1.12%) |
Jan 28, 2016 | 53.02 | 53.23 | 51.85 | 52.77 | 23,572,660 | +1.17(+2.26%) |
Jan 27, 2016 | 52.09 | 53.09 | 51.22 | 51.61 | 26,378,736 | -0.97(-1.84%) |
Jan 26, 2016 | 51.25 | 52.62 | 50.89 | 52.57 | 27,288,694 | +1.86(+3.68%) |
Jan 25, 2016 | 51.92 | 52.33 | 50.65 | 50.71 | 24,898,558 | -1.78(-3.38%) |
Jan 22, 2016 | 52.38 | 52.62 | 51.22 | 52.48 | 32,869,930 | +1.69(+3.33%) |
Jan 21, 2016 | 50.15 | 51.40 | 49.77 | 50.79 | 32,483,492 | +0.63(+1.26%) |
Jan 20, 2016 | 51.46 | 51.86 | 49.04 | 50.16 | 48,531,480 | -2.21(-4.21%) |
Jan 19, 2016 | 53.42 | 53.63 | 51.54 | 52.37 | 33,084,006 | -0.81(-1.52%) |
Jan 15, 2016 | 52.32 | 53.18 | 53.18 | 53.18 | 41,348,844 | -1.06(-1.95%) |
Jan 14, 2016 | 52.24 | 54.78 | 51.96 | 54.23 | 49,309,600 | +2.38(+4.59%) |
Jan 13, 2016 | 51.99 | 52.82 | 51.37 | 51.85 | 38,008,276 | +0.31(+0.60%) |
Jan 12, 2016 | 50.80 | 51.70 | 50.14 | 51.55 | 31,892,588 | +1.04(+2.05%) |
Jan 11, 2016 | 51.41 | 51.49 | 49.74 | 50.51 | 31,151,288 | -0.69(-1.34%) |
Jan 08, 2016 | 52.33 | 52.54 | 51.07 | 51.20 | 27,768,532 | -1.06(-2.02%) |
Jan 07, 2016 | 52.13 | 53.46 | 52.02 | 52.25 | 31,020,528 | -0.85(-1.60%) |
Jan 06, 2016 | 52.53 | 53.22 | 52.50 | 53.10 | 27,466,204 | -0.45(-0.83%) |
Jan 05, 2016 | 52.91 | 53.56 | 52.73 | 53.55 | 17,495,968 | +0.45(+0.85%) |
Jan 04, 2016 | 53.12 | 53.42 | 52.41 | 53.09 | 29,760,588 | -0.34(-0.63%) |
Dec 31, 2015 | 53.13 | 53.43 | 53.43 | 53.43 | 15,005,717 | -0.11(-0.20%) |
Dec 30, 2015 | 53.68 | 54.14 | 53.44 | 53.54 | 13,589,310 | -0.72(-1.33%) |
Dec 29, 2015 | 54.83 | 54.89 | 54.04 | 54.26 | 12,894,922 | +0.29(+0.53%) |
Dec 28, 2015 | 53.55 | 54.05 | 53.40 | 53.97 | 14,174,633 | -0.40(-0.74%) |
Dec 24, 2015 | 55.02 | 54.38 | 54.38 | 54.38 | 8,532,199 | -0.59(-1.07%) |
Dec 23, 2015 | 53.93 | 54.99 | 53.68 | 54.97 | 22,150,590 | +1.74(+3.27%) |
Dec 22, 2015 | 53.26 | 53.40 | 52.92 | 53.22 | 20,202,648 | +0.27(+0.50%) |
Dec 21, 2015 | 53.32 | 53.54 | 52.54 | 52.96 | 21,096,634 | -0.01(-0.03%) |
Dec 18, 2015 | 53.17 | 54.00 | 52.82 | 52.97 | 42,069,356 | -0.47(-0.87%) |
Dec 17, 2015 | 54.16 | 54.31 | 53.43 | 53.44 | 25,322,104 | -0.82(-1.50%) |
Dec 16, 2015 | 54.18 | 54.57 | 53.46 | 54.25 | 25,136,470 | -0.19(-0.35%) |
Dec 15, 2015 | 53.07 | 54.56 | 53.01 | 54.44 | 35,547,428 | +2.33(+4.47%) |
Dec 14, 2015 | 50.93 | 52.24 | 50.80 | 52.11 | 32,056,926 | +1.16(+2.27%) |
Dec 11, 2015 | 51.28 | 51.78 | 50.96 | 50.96 | 29,868,664 | -0.93(-1.78%) |
Dec 10, 2015 | 51.96 | 53.12 | 51.76 | 51.88 | 29,367,840 | +0.04(+0.08%) |
Dec 09, 2015 | 51.30 | 52.91 | 51.22 | 51.84 | 32,146,604 | +0.69(+1.34%) |
Dec 08, 2015 | 51.59 | 52.33 | 50.58 | 51.15 | 35,315,276 | -1.49(-2.83%) |
Dec 07, 2015 | 53.01 | 53.11 | 51.92 | 52.64 | 25,786,236 | -1.41(-2.61%) |
Dec 04, 2015 | 53.02 | 54.14 | 52.80 | 54.05 | 29,406,616 | +0.31(+0.57%) |
Dec 03, 2015 | 54.64 | 54.73 | 53.48 | 53.75 | 21,689,216 | -0.78(-1.43%) |
Dec 02, 2015 | 55.73 | 55.96 | 54.44 | 54.53 | 23,779,070 | -1.60(-2.86%) |