Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.52 | 58.67 | 57.73 | 57.76 | 12,718,534 | -0.93(-1.59%) |
Feb 26, 2016 | 59.07 | 59.29 | 58.64 | 58.69 | 11,886,141 | -0.10(-0.18%) |
Feb 25, 2016 | 58.33 | 58.83 | 58.05 | 58.80 | 10,889,224 | +0.72(+1.25%) |
Feb 24, 2016 | 57.55 | 58.15 | 56.93 | 58.07 | 12,749,338 | +0.19(+0.33%) |
Feb 23, 2016 | 58.16 | 58.47 | 57.82 | 57.88 | 9,416,354 | -0.44(-0.75%) |
Feb 22, 2016 | 57.97 | 58.33 | 57.87 | 58.32 | 8,618,035 | +0.82(+1.43%) |
Feb 19, 2016 | 57.28 | 57.66 | 57.14 | 57.50 | 10,177,134 | -0.06(-0.11%) |
Feb 18, 2016 | 57.99 | 58.22 | 57.42 | 57.56 | 11,147,961 | -0.36(-0.62%) |
Feb 17, 2016 | 57.64 | 57.99 | 57.20 | 57.92 | 13,920,551 | +0.72(+1.27%) |
Feb 16, 2016 | 56.74 | 57.22 | 56.55 | 57.19 | 19,839,666 | +1.06(+1.88%) |
Feb 12, 2016 | 55.70 | 56.14 | 56.14 | 56.14 | 11,829,017 | +0.74(+1.34%) |
Feb 11, 2016 | 55.29 | 55.84 | 54.98 | 55.40 | 26,145,172 | -0.91(-1.61%) |
Feb 10, 2016 | 56.17 | 57.17 | 56.12 | 56.30 | 16,888,684 | +0.50(+0.89%) |
Feb 09, 2016 | 54.72 | 56.36 | 54.66 | 55.81 | 23,773,080 | +0.41(+0.74%) |
Feb 08, 2016 | 55.53 | 55.77 | 54.73 | 55.40 | 28,268,482 | -0.77(-1.37%) |
Feb 05, 2016 | 56.97 | 57.12 | 55.87 | 56.16 | 19,199,748 | -1.12(-1.95%) |
Feb 04, 2016 | 57.42 | 57.92 | 56.76 | 57.28 | 21,738,654 | -0.31(-0.55%) |
Feb 03, 2016 | 57.38 | 57.65 | 56.32 | 57.59 | 22,305,902 | +0.38(+0.66%) |
Feb 02, 2016 | 57.65 | 57.80 | 57.04 | 57.22 | 14,870,766 | -0.84(-1.44%) |
Feb 01, 2016 | 57.58 | 58.35 | 57.27 | 58.06 | 19,155,840 | +0.09(+0.15%) |
Jan 29, 2016 | 56.91 | 57.99 | 56.75 | 57.97 | 20,156,350 | +0.93(+1.64%) |
Jan 28, 2016 | 58.67 | 58.71 | 56.73 | 57.03 | 29,950,740 | -1.36(-2.33%) |
Jan 27, 2016 | 58.96 | 59.58 | 57.99 | 58.40 | 18,251,476 | -0.67(-1.14%) |
Jan 26, 2016 | 58.66 | 59.18 | 58.20 | 59.07 | 14,275,609 | +0.44(+0.76%) |
Jan 25, 2016 | 59.00 | 59.39 | 58.54 | 58.62 | 11,598,741 | -0.55(-0.93%) |
Jan 22, 2016 | 59.07 | 59.33 | 58.78 | 59.17 | 13,007,593 | +0.92(+1.59%) |
Jan 21, 2016 | 58.57 | 58.87 | 57.70 | 58.25 | 19,611,262 | -0.17(-0.30%) |
Jan 20, 2016 | 57.28 | 58.99 | 56.56 | 58.42 | 28,283,242 | +0.11(+0.19%) |
Jan 19, 2016 | 58.95 | 59.17 | 57.67 | 58.31 | 15,474,410 | -0.01(-0.01%) |
Jan 15, 2016 | 57.65 | 58.32 | 58.32 | 58.32 | 20,505,042 | -0.83(-1.40%) |
Jan 14, 2016 | 57.75 | 59.53 | 57.39 | 59.15 | 26,765,358 | +1.54(+2.68%) |
Jan 13, 2016 | 59.48 | 59.76 | 57.54 | 57.60 | 18,578,828 | -1.76(-2.97%) |
Jan 12, 2016 | 59.08 | 59.68 | 58.40 | 59.36 | 15,740,240 | +0.75(+1.28%) |
Jan 11, 2016 | 59.58 | 59.60 | 57.78 | 58.61 | 32,753,162 | -0.71(-1.19%) |
Jan 08, 2016 | 60.58 | 60.74 | 59.22 | 59.32 | 19,519,492 | -0.91(-1.51%) |
Jan 07, 2016 | 60.29 | 61.06 | 60.06 | 60.23 | 20,468,436 | -1.25(-2.03%) |
Jan 06, 2016 | 61.10 | 61.90 | 61.05 | 61.47 | 16,799,806 | -0.51(-0.82%) |
Jan 05, 2016 | 61.86 | 62.25 | 61.71 | 61.98 | 16,672,713 | +0.30(+0.48%) |
Jan 04, 2016 | 61.72 | 61.92 | 61.06 | 61.68 | 22,550,644 | -1.13(-1.80%) |
Dec 31, 2015 | 63.16 | 62.82 | 62.82 | 62.82 | 7,558,484 | -0.57(-0.89%) |
Dec 30, 2015 | 63.58 | 63.75 | 63.32 | 63.38 | 9,742,318 | -0.27(-0.42%) |
Dec 29, 2015 | 63.31 | 63.80 | 63.17 | 63.65 | 8,304,284 | +0.77(+1.22%) |
Dec 28, 2015 | 63.00 | 63.05 | 62.71 | 62.89 | 7,493,174 | -0.30(-0.47%) |
Dec 24, 2015 | 62.91 | 63.18 | 63.18 | 63.18 | 2,944,984 | +0.06(+0.10%) |
Dec 23, 2015 | 62.84 | 63.26 | 62.78 | 63.12 | 9,277,644 | +0.67(+1.08%) |
Dec 22, 2015 | 62.25 | 62.54 | 61.89 | 62.45 | 8,595,038 | +0.42(+0.67%) |
Dec 21, 2015 | 61.84 | 62.03 | 61.53 | 62.03 | 7,690,929 | +0.56(+0.91%) |
Dec 18, 2015 | 62.22 | 62.29 | 61.47 | 61.47 | 17,383,206 | -0.90(-1.45%) |
Dec 17, 2015 | 63.23 | 63.23 | 62.33 | 62.38 | 13,206,792 | -0.68(-1.07%) |
Dec 16, 2015 | 62.77 | 63.15 | 61.89 | 63.06 | 17,586,542 | +0.81(+1.30%) |
Dec 15, 2015 | 62.12 | 62.54 | 61.92 | 62.25 | 16,128,513 | +0.80(+1.30%) |
Dec 14, 2015 | 61.28 | 61.53 | 60.50 | 61.45 | 24,286,312 | +0.40(+0.65%) |
Dec 11, 2015 | 61.30 | 61.55 | 60.97 | 61.05 | 17,478,104 | -0.91(-1.47%) |
Dec 10, 2015 | 61.50 | 62.39 | 61.44 | 61.96 | 11,260,150 | +0.46(+0.75%) |
Dec 09, 2015 | 61.84 | 62.44 | 61.26 | 61.50 | 20,259,446 | -0.63(-1.01%) |
Dec 08, 2015 | 61.52 | 62.30 | 61.52 | 62.13 | 8,617,485 | +0.14(+0.22%) |
Dec 07, 2015 | 62.20 | 62.53 | 61.67 | 61.99 | 9,800,823 | -0.35(-0.56%) |
Dec 04, 2015 | 61.17 | 62.43 | 61.03 | 62.33 | 17,191,960 | +1.43(+2.35%) |
Dec 03, 2015 | 62.32 | 62.40 | 60.63 | 60.90 | 15,190,123 | -1.36(-2.19%) |
Dec 02, 2015 | 62.86 | 63.05 | 62.17 | 62.27 | 11,371,404 | -0.53(-0.84%) |