Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 63.28 | 63.76 | 62.68 | 63.11 | 5,291,031 | +0.00(+0.00%) |
Feb 26, 2016 | 63.87 | 63.90 | 62.79 | 63.11 | 3,198,308 | -0.14(-0.22%) |
Feb 25, 2016 | 62.57 | 63.28 | 61.84 | 63.25 | 4,574,311 | +1.18(+1.89%) |
Feb 24, 2016 | 60.79 | 62.29 | 60.22 | 62.08 | 4,039,235 | +0.70(+1.15%) |
Feb 23, 2016 | 61.59 | 61.92 | 61.17 | 61.37 | 3,257,011 | -0.25(-0.41%) |
Feb 22, 2016 | 61.09 | 62.22 | 60.63 | 61.62 | 5,789,578 | +1.00(+1.64%) |
Feb 19, 2016 | 59.51 | 60.72 | 59.28 | 60.63 | 3,898,449 | +0.71(+1.19%) |
Feb 18, 2016 | 59.14 | 60.60 | 59.05 | 59.92 | 8,637,596 | -1.61(-2.61%) |
Feb 17, 2016 | 60.65 | 62.63 | 60.65 | 61.52 | 5,317,363 | +1.49(+2.49%) |
Feb 16, 2016 | 59.30 | 60.47 | 59.03 | 60.03 | 5,978,765 | +1.16(+1.97%) |
Feb 12, 2016 | 57.26 | 58.86 | 58.86 | 58.86 | 4,022,855 | +2.04(+3.59%) |
Feb 11, 2016 | 55.82 | 57.37 | 55.45 | 56.82 | 5,199,909 | +0.19(+0.34%) |
Feb 10, 2016 | 56.86 | 57.98 | 56.45 | 56.63 | 3,875,292 | +0.56(+1.00%) |
Feb 09, 2016 | 54.44 | 56.86 | 54.44 | 56.07 | 5,756,439 | +1.23(+2.24%) |
Feb 08, 2016 | 54.98 | 55.17 | 53.41 | 54.84 | 5,544,977 | -0.53(-0.95%) |
Feb 05, 2016 | 55.99 | 56.01 | 54.55 | 55.37 | 4,014,260 | -0.65(-1.15%) |
Feb 04, 2016 | 54.69 | 56.19 | 54.33 | 56.01 | 4,694,691 | +1.22(+2.22%) |
Feb 03, 2016 | 54.58 | 55.11 | 53.23 | 54.79 | 3,858,436 | +0.30(+0.54%) |
Feb 02, 2016 | 55.73 | 56.06 | 54.43 | 54.50 | 4,258,500 | -2.17(-3.83%) |
Feb 01, 2016 | 55.65 | 57.11 | 55.37 | 56.67 | 3,788,882 | +0.13(+0.23%) |
Jan 29, 2016 | 55.26 | 56.56 | 54.78 | 56.54 | 3,436,897 | +1.91(+3.50%) |
Jan 28, 2016 | 56.53 | 56.87 | 54.25 | 54.63 | 5,040,681 | -1.32(-2.36%) |
Jan 27, 2016 | 57.03 | 57.62 | 55.37 | 55.95 | 4,360,033 | -1.20(-2.10%) |
Jan 26, 2016 | 56.01 | 57.26 | 55.62 | 57.15 | 3,528,649 | +1.68(+3.03%) |
Jan 25, 2016 | 57.57 | 57.57 | 55.35 | 55.47 | 3,501,932 | -2.16(-3.75%) |
Jan 22, 2016 | 57.74 | 58.69 | 56.84 | 57.63 | 5,169,643 | +0.75(+1.31%) |
Jan 21, 2016 | 55.13 | 57.72 | 54.57 | 56.88 | 6,654,831 | +1.70(+3.08%) |
Jan 20, 2016 | 53.17 | 55.91 | 52.06 | 55.18 | 8,909,879 | +1.32(+2.45%) |
Jan 19, 2016 | 55.76 | 55.82 | 53.16 | 53.86 | 5,649,913 | -1.08(-1.96%) |
Jan 15, 2016 | 54.45 | 54.94 | 54.94 | 54.94 | 9,077,220 | -1.10(-1.96%) |
Jan 14, 2016 | 55.55 | 57.31 | 54.36 | 56.04 | 8,070,159 | +0.43(+0.78%) |
Jan 13, 2016 | 58.89 | 59.08 | 55.48 | 55.61 | 5,934,429 | -3.74(-6.30%) |
Jan 12, 2016 | 58.33 | 59.51 | 58.28 | 59.34 | 5,327,494 | +1.07(+1.84%) |
Jan 11, 2016 | 58.26 | 58.59 | 57.31 | 58.27 | 4,951,809 | +0.47(+0.81%) |
Jan 08, 2016 | 57.54 | 58.87 | 57.21 | 57.80 | 4,888,483 | +0.77(+1.34%) |
Jan 07, 2016 | 57.45 | 58.25 | 56.91 | 57.04 | 6,985,374 | -1.66(-2.83%) |
Jan 06, 2016 | 59.48 | 59.68 | 57.69 | 58.70 | 4,516,602 | -1.82(-3.00%) |
Jan 05, 2016 | 60.41 | 60.92 | 60.18 | 60.52 | 2,925,403 | +0.19(+0.32%) |
Jan 04, 2016 | 60.83 | 61.08 | 59.95 | 60.32 | 4,226,483 | -1.53(-2.48%) |
Dec 31, 2015 | 62.73 | 61.85 | 61.85 | 61.85 | 2,103,772 | -0.90(-1.44%) |
Dec 30, 2015 | 63.51 | 63.62 | 62.61 | 62.76 | 1,638,858 | -0.67(-1.06%) |
Dec 29, 2015 | 63.74 | 63.92 | 63.08 | 63.43 | 2,070,832 | -0.09(-0.15%) |
Dec 28, 2015 | 62.74 | 63.62 | 62.74 | 63.52 | 1,582,183 | +0.07(+0.12%) |
Dec 24, 2015 | 63.53 | 63.45 | 63.45 | 63.45 | 856,141 | -0.07(-0.12%) |
Dec 23, 2015 | 63.02 | 63.66 | 62.66 | 63.52 | 2,453,372 | +0.33(+0.53%) |
Dec 22, 2015 | 60.67 | 63.58 | 60.21 | 63.19 | 6,152,483 | +3.06(+5.09%) |
Dec 21, 2015 | 60.31 | 60.82 | 59.96 | 60.13 | 2,389,850 | +0.06(+0.09%) |
Dec 18, 2015 | 60.79 | 61.39 | 59.64 | 60.07 | 5,240,958 | -0.85(-1.39%) |
Dec 17, 2015 | 62.15 | 62.58 | 60.90 | 60.92 | 2,612,619 | -1.04(-1.68%) |
Dec 16, 2015 | 61.96 | 62.83 | 60.83 | 61.96 | 3,768,884 | +0.50(+0.81%) |
Dec 15, 2015 | 61.88 | 61.96 | 60.91 | 61.47 | 3,385,555 | +0.18(+0.29%) |
Dec 14, 2015 | 61.61 | 62.01 | 60.48 | 61.29 | 3,423,563 | -0.39(-0.63%) |
Dec 11, 2015 | 61.93 | 62.59 | 61.55 | 61.68 | 2,317,095 | -1.27(-2.02%) |
Dec 10, 2015 | 63.41 | 63.58 | 62.62 | 62.95 | 2,120,850 | +0.19(+0.31%) |
Dec 09, 2015 | 63.74 | 64.60 | 62.34 | 62.76 | 3,148,506 | -1.44(-2.24%) |
Dec 08, 2015 | 63.92 | 64.50 | 63.18 | 64.20 | 2,654,607 | +0.07(+0.12%) |
Dec 07, 2015 | 65.28 | 65.51 | 63.80 | 64.12 | 3,331,146 | -1.42(-2.17%) |
Dec 04, 2015 | 65.04 | 65.59 | 63.88 | 65.54 | 3,766,607 | +2.09(+3.29%) |
Dec 03, 2015 | 66.20 | 66.32 | 63.25 | 63.46 | 3,489,096 | -2.68(-4.06%) |
Dec 02, 2015 | 66.50 | 67.06 | 65.99 | 66.14 | 3,065,581 | -0.53(-0.79%) |