Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.28 | 54.76 | 53.74 | 54.76 | 2,427,519 | +0.78(+1.44%) |
Feb 26, 2016 | 54.02 | 54.49 | 53.73 | 53.98 | 1,557,918 | +0.45(+0.84%) |
Feb 25, 2016 | 53.70 | 53.80 | 52.89 | 53.53 | 1,904,846 | -0.04(-0.07%) |
Feb 24, 2016 | 54.11 | 54.11 | 51.91 | 53.57 | 3,447,739 | -1.22(-2.23%) |
Feb 23, 2016 | 55.51 | 56.16 | 54.59 | 54.79 | 1,977,778 | -0.69(-1.24%) |
Feb 22, 2016 | 56.51 | 56.74 | 55.48 | 55.48 | 2,651,191 | -0.53(-0.95%) |
Feb 19, 2016 | 55.77 | 56.01 | 55.36 | 56.01 | 2,278,130 | -0.32(-0.57%) |
Feb 18, 2016 | 56.59 | 56.72 | 55.72 | 56.33 | 2,130,899 | +0.10(+0.18%) |
Feb 17, 2016 | 55.64 | 56.28 | 55.44 | 56.23 | 2,252,367 | +1.16(+2.11%) |
Feb 16, 2016 | 54.93 | 55.19 | 53.94 | 55.07 | 2,246,387 | +1.05(+1.94%) |
Feb 12, 2016 | 54.02 | 54.02 | 54.02 | 0 | +1.96(+3.76%) | |
Feb 11, 2016 | 52.00 | 52.27 | 51.57 | 52.06 | 3,694,062 | -0.60(-1.14%) |
Feb 10, 2016 | 54.88 | 54.95 | 52.57 | 52.66 | 3,069,038 | -1.51(-2.79%) |
Feb 09, 2016 | 55.00 | 55.04 | 53.17 | 54.17 | 3,573,390 | -1.51(-2.71%) |
Feb 08, 2016 | 56.30 | 56.40 | 55.16 | 55.68 | 2,364,551 | -1.12(-1.97%) |
Feb 05, 2016 | 57.03 | 56.31 | 56.80 | 1,687,340 | -0.06(-0.11%) | |
Feb 04, 2016 | 55.90 | 57.13 | 55.79 | 56.86 | 2,702,712 | +1.08(+1.94%) |
Feb 03, 2016 | 56.00 | 56.15 | 54.99 | 55.78 | 2,572,522 | +0.21(+0.38%) |
Feb 02, 2016 | 55.80 | 55.84 | 55.09 | 55.57 | 2,007,564 | -0.77(-1.37%) |
Feb 01, 2016 | 56.86 | 56.93 | 56.06 | 56.34 | 1,557,357 | -1.05(-1.83%) |
Jan 29, 2016 | 56.77 | 57.39 | 55.74 | 57.39 | 3,878,849 | +0.99(+1.76%) |
Jan 28, 2016 | 54.95 | 56.53 | 54.57 | 56.40 | 3,888,043 | +2.10(+3.87%) |
Jan 27, 2016 | 53.15 | 54.90 | 53.15 | 54.30 | 2,928,647 | +1.04(+1.95%) |
Jan 26, 2016 | 53.08 | 53.41 | 52.85 | 53.26 | 2,482,930 | +0.34(+0.64%) |
Jan 25, 2016 | 54.52 | 54.52 | 52.85 | 52.92 | 1,706,872 | -1.55(-2.85%) |
Jan 22, 2016 | 53.86 | 54.48 | 53.69 | 54.47 | 3,982,476 | +1.73(+3.28%) |
Jan 21, 2016 | 52.01 | 53.03 | 51.79 | 52.74 | 2,839,120 | +0.87(+1.68%) |
Jan 20, 2016 | 52.68 | 52.76 | 51.17 | 51.87 | 3,880,251 | -1.40(-2.63%) |
Jan 19, 2016 | 53.32 | 53.48 | 52.68 | 53.27 | 3,585,742 | +0.89(+1.70%) |
Jan 18, 2016 | 52.07 | 52.68 | 52.07 | 52.38 | 1,063,379 | +0.11(+0.21%) |
Jan 15, 2016 | 52.55 | 52.97 | 52.10 | 52.27 | 5,863,608 | -1.36(-2.54%) |
Jan 14, 2016 | 53.13 | 53.73 | 52.80 | 53.63 | 3,178,282 | +0.63(+1.19%) |
Jan 13, 2016 | 54.20 | 54.31 | 52.97 | 53.00 | 2,602,412 | -1.05(-1.94%) |
Jan 12, 2016 | 54.45 | 54.75 | 53.36 | 54.05 | 2,733,904 | -0.14(-0.26%) |
Jan 11, 2016 | 54.83 | 54.87 | 53.82 | 54.19 | 2,864,681 | -0.37(-0.68%) |
Jan 08, 2016 | 55.17 | 55.17 | 54.51 | 54.56 | 2,003,515 | +0.25(+0.46%) |
Jan 07, 2016 | 54.50 | 54.78 | 54.02 | 54.31 | 2,530,820 | -0.85(-1.54%) |
Jan 06, 2016 | 55.67 | 55.68 | 55.14 | 55.16 | 2,446,593 | -0.97(-1.73%) |
Jan 05, 2016 | 55.61 | 56.28 | 55.31 | 56.13 | 2,374,476 | +0.59(+1.06%) |
Jan 04, 2016 | 55.25 | 55.69 | 54.75 | 55.54 | 2,979,360 | -0.43(-0.77%) |
Dec 31, 2015 | 55.97 | 55.97 | 55.97 | 0 | -1.73(-3.00%) | |
Dec 30, 2015 | 58.29 | 58.29 | 57.52 | 57.70 | 1,382,543 | -0.47(-0.81%) |
Dec 29, 2015 | 58.18 | 58.44 | 57.88 | 58.17 | 1,342,671 | +0.22(+0.38%) |
Dec 24, 2015 | 57.95 | 57.95 | 57.95 | 0 | +0.47(+0.82%) | |
Dec 23, 2015 | 56.60 | 57.49 | 56.40 | 57.48 | 1,925,376 | +1.09(+1.93%) |
Dec 22, 2015 | 56.37 | 56.57 | 55.56 | 56.39 | 1,679,879 | +0.10(+0.18%) |
Dec 21, 2015 | 56.70 | 56.93 | 56.08 | 56.29 | 1,877,568 | +0.15(+0.27%) |
Dec 18, 2015 | 56.68 | 57.06 | 56.10 | 56.14 | 8,793,365 | -1.01(-1.77%) |
Dec 17, 2015 | 57.39 | 57.48 | 57.04 | 57.15 | 2,265,863 | -0.02(-0.03%) |
Dec 16, 2015 | 56.65 | 57.26 | 56.38 | 57.17 | 2,146,833 | +0.62(+1.10%) |
Dec 15, 2015 | 56.10 | 56.67 | 56.01 | 56.55 | 1,806,029 | +0.89(+1.60%) |
Dec 14, 2015 | 56.34 | 55.27 | 55.66 | 2,880,738 | -0.42(-0.75%) | |
Dec 11, 2015 | 57.00 | 57.03 | 55.95 | 56.08 | 3,053,644 | -1.19(-2.08%) |
Dec 10, 2015 | 57.50 | 58.09 | 57.09 | 57.27 | 1,987,242 | -0.25(-0.43%) |
Dec 09, 2015 | 57.26 | 58.44 | 57.25 | 57.52 | 1,733,323 | +0.06(+0.10%) |
Dec 08, 2015 | 57.64 | 57.89 | 57.29 | 57.46 | 2,269,688 | -0.53(-0.91%) |
Dec 07, 2015 | 59.28 | 59.36 | 57.68 | 57.99 | 2,875,198 | -1.45(-2.44%) |
Dec 04, 2015 | 59.33 | 59.49 | 58.81 | 59.44 | 1,803,221 | +0.25(+0.42%) |
Dec 03, 2015 | 60.20 | 60.20 | 59.10 | 59.19 | 2,068,389 | -0.68(-1.14%) |
Dec 02, 2015 | 61.09 | 61.09 | 59.72 | 59.87 | 2,311,444 | -0.96(-1.58%) |