Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.94 | 60.12 | 58.62 | 58.88 | 16,365,497 | -0.64(-1.08%) |
Feb 26, 2016 | 61.37 | 61.46 | 59.47 | 59.52 | 13,278,297 | -0.67(-1.11%) |
Feb 25, 2016 | 60.45 | 60.48 | 59.09 | 60.19 | 13,387,613 | +0.02(+0.04%) |
Feb 24, 2016 | 58.80 | 60.31 | 58.50 | 60.17 | 13,831,669 | +0.25(+0.42%) |
Feb 23, 2016 | 62.37 | 62.44 | 59.77 | 59.92 | 15,075,002 | -2.76(-4.40%) |
Feb 22, 2016 | 61.04 | 63.40 | 61.74 | 62.68 | 14,589,312 | +1.64(+2.68%) |
Feb 19, 2016 | 60.92 | 61.07 | 59.89 | 61.04 | 13,864,203 | -0.16(-0.27%) |
Feb 18, 2016 | 62.63 | 62.98 | 61.12 | 61.20 | 13,486,251 | -1.11(-1.79%) |
Feb 17, 2016 | 60.27 | 62.56 | 59.99 | 62.32 | 18,007,954 | +2.47(+4.13%) |
Feb 16, 2016 | 60.14 | 60.26 | 58.78 | 59.85 | 15,059,879 | +0.32(+0.53%) |
Feb 12, 2016 | 58.39 | 59.53 | 59.53 | 59.53 | 14,114,344 | +1.70(+2.94%) |
Feb 11, 2016 | 56.86 | 58.30 | 56.19 | 57.83 | 18,276,320 | -0.03(-0.06%) |
Feb 10, 2016 | 57.68 | 58.46 | 56.79 | 57.86 | 17,374,462 | +0.08(+0.14%) |
Feb 09, 2016 | 59.29 | 59.72 | 57.26 | 57.78 | 18,086,490 | -2.14(-3.57%) |
Feb 08, 2016 | 56.97 | 60.41 | 56.51 | 59.92 | 25,407,584 | +2.17(+3.75%) |
Feb 05, 2016 | 58.49 | 58.73 | 57.32 | 57.75 | 21,655,790 | -1.33(-2.25%) |
Feb 04, 2016 | 58.94 | 60.06 | 58.41 | 59.08 | 18,403,490 | +0.12(+0.20%) |
Feb 03, 2016 | 57.41 | 58.97 | 55.64 | 58.96 | 20,036,846 | +2.36(+4.16%) |
Feb 02, 2016 | 57.63 | 57.86 | 56.43 | 56.61 | 19,110,458 | -2.82(-4.75%) |
Feb 01, 2016 | 59.33 | 59.99 | 58.70 | 59.43 | 15,723,408 | -0.82(-1.36%) |
Jan 29, 2016 | 58.57 | 60.42 | 57.80 | 60.25 | 29,059,214 | +0.38(+0.64%) |
Jan 28, 2016 | 59.75 | 60.41 | 58.32 | 59.87 | 18,677,996 | +1.83(+3.16%) |
Jan 27, 2016 | 58.50 | 60.00 | 57.39 | 58.04 | 17,758,572 | -0.58(-0.99%) |
Jan 26, 2016 | 57.12 | 58.88 | 56.69 | 58.62 | 17,457,372 | +2.25(+3.99%) |
Jan 25, 2016 | 57.34 | 58.73 | 56.30 | 56.37 | 17,724,426 | -1.85(-3.17%) |
Jan 22, 2016 | 58.85 | 59.36 | 56.94 | 58.21 | 22,566,302 | +1.74(+3.07%) |
Jan 21, 2016 | 54.91 | 56.90 | 54.37 | 56.48 | 23,114,884 | +1.44(+2.62%) |
Jan 20, 2016 | 55.73 | 55.96 | 52.49 | 55.03 | 37,521,048 | -1.76(-3.10%) |
Jan 19, 2016 | 58.65 | 59.06 | 56.30 | 56.80 | 18,874,602 | -1.51(-2.58%) |
Jan 15, 2016 | 56.89 | 58.30 | 58.30 | 58.30 | 25,645,652 | -1.25(-2.11%) |
Jan 14, 2016 | 57.10 | 60.04 | 56.41 | 59.56 | 23,582,214 | +2.88(+5.09%) |
Jan 13, 2016 | 57.95 | 58.71 | 55.76 | 56.67 | 22,312,418 | -0.57(-1.00%) |
Jan 12, 2016 | 57.28 | 57.42 | 55.53 | 57.24 | 19,336,736 | +0.96(+1.71%) |
Jan 11, 2016 | 57.73 | 57.81 | 55.59 | 56.28 | 20,616,344 | -0.95(-1.66%) |
Jan 08, 2016 | 58.11 | 58.42 | 56.60 | 57.23 | 17,065,680 | -0.62(-1.07%) |
Jan 07, 2016 | 58.92 | 59.75 | 57.61 | 57.85 | 22,054,286 | -2.13(-3.54%) |
Jan 06, 2016 | 60.93 | 61.17 | 59.34 | 59.97 | 20,816,022 | -2.47(-3.95%) |
Jan 05, 2016 | 62.05 | 62.47 | 61.21 | 62.44 | 11,286,990 | +0.53(+0.86%) |
Jan 04, 2016 | 62.39 | 62.79 | 61.02 | 61.91 | 16,355,607 | -0.77(-1.23%) |
Dec 31, 2015 | 62.28 | 62.69 | 62.69 | 62.69 | 10,029,477 | -0.09(-0.14%) |
Dec 30, 2015 | 62.78 | 63.40 | 62.64 | 62.78 | 8,035,827 | -0.81(-1.27%) |
Dec 29, 2015 | 64.03 | 64.51 | 63.46 | 63.58 | 9,285,159 | +0.62(+0.99%) |
Dec 28, 2015 | 62.93 | 63.22 | 62.50 | 62.96 | 9,758,208 | -1.18(-1.84%) |
Dec 24, 2015 | 65.47 | 64.14 | 64.14 | 64.14 | 7,173,630 | -1.23(-1.88%) |
Dec 23, 2015 | 64.25 | 65.40 | 63.81 | 65.37 | 16,033,749 | +2.47(+3.92%) |
Dec 22, 2015 | 62.10 | 63.26 | 61.53 | 62.90 | 13,865,388 | +0.72(+1.15%) |
Dec 21, 2015 | 62.99 | 63.20 | 61.47 | 62.18 | 18,472,930 | -0.40(-0.63%) |
Dec 18, 2015 | 62.76 | 63.60 | 62.23 | 62.58 | 28,941,900 | -0.51(-0.81%) |
Dec 17, 2015 | 65.15 | 65.49 | 62.99 | 63.09 | 20,208,708 | -2.02(-3.10%) |
Dec 16, 2015 | 64.51 | 65.38 | 63.28 | 65.11 | 24,269,432 | +0.47(+0.73%) |
Dec 15, 2015 | 63.12 | 65.08 | 63.10 | 64.64 | 27,488,774 | +2.39(+3.84%) |
Dec 14, 2015 | 60.14 | 62.43 | 59.54 | 62.25 | 17,835,582 | +2.01(+3.34%) |
Dec 11, 2015 | 61.22 | 61.26 | 59.99 | 60.23 | 18,924,442 | -1.99(-3.20%) |
Dec 10, 2015 | 61.32 | 63.03 | 61.05 | 62.23 | 20,858,190 | +1.18(+1.94%) |
Dec 09, 2015 | 60.39 | 62.81 | 60.14 | 61.04 | 21,060,316 | +0.81(+1.34%) |
Dec 08, 2015 | 59.79 | 61.32 | 58.71 | 60.23 | 19,225,512 | -0.59(-0.96%) |
Dec 07, 2015 | 60.96 | 61.28 | 59.16 | 60.82 | 22,069,050 | -1.69(-2.71%) |
Dec 04, 2015 | 61.25 | 62.59 | 60.27 | 62.51 | 18,900,532 | +0.60(+0.97%) |
Dec 03, 2015 | 63.28 | 63.70 | 61.57 | 61.91 | 15,779,222 | -0.98(-1.55%) |
Dec 02, 2015 | 64.53 | 64.59 | 62.73 | 62.89 | 16,976,496 | -1.55(-2.41%) |