Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.23 | 53.99 | 52.97 | 53.20 | 3,394,870 | -0.03(-0.06%) |
Feb 26, 2016 | 53.91 | 54.28 | 53.02 | 53.24 | 3,110,391 | +0.03(+0.06%) |
Feb 25, 2016 | 50.91 | 53.24 | 50.72 | 53.20 | 3,612,443 | +2.39(+4.69%) |
Feb 24, 2016 | 50.65 | 51.08 | 49.57 | 50.82 | 4,367,036 | -0.57(-1.12%) |
Feb 23, 2016 | 52.34 | 52.61 | 51.22 | 51.39 | 3,384,609 | -1.35(-2.56%) |
Feb 22, 2016 | 52.75 | 53.87 | 52.42 | 52.74 | 3,490,554 | +0.75(+1.44%) |
Feb 19, 2016 | 51.92 | 52.17 | 50.99 | 51.99 | 2,996,622 | -0.17(-0.32%) |
Feb 18, 2016 | 52.81 | 53.58 | 51.85 | 52.16 | 3,209,313 | -0.51(-0.97%) |
Feb 17, 2016 | 50.70 | 52.81 | 50.59 | 52.67 | 4,148,007 | +2.31(+4.58%) |
Feb 16, 2016 | 49.77 | 50.69 | 49.29 | 50.36 | 5,055,792 | +1.50(+3.07%) |
Feb 12, 2016 | 47.67 | 48.86 | 48.86 | 48.86 | 4,392,777 | +2.31(+4.97%) |
Feb 11, 2016 | 45.72 | 47.96 | 45.56 | 46.55 | 4,391,347 | -0.26(-0.56%) |
Feb 10, 2016 | 46.19 | 47.15 | 46.14 | 46.81 | 5,239,909 | +1.05(+2.29%) |
Feb 09, 2016 | 44.48 | 46.30 | 44.14 | 45.76 | 6,220,586 | +0.50(+1.11%) |
Feb 08, 2016 | 46.43 | 47.02 | 44.57 | 45.26 | 5,530,954 | -1.92(-4.07%) |
Feb 05, 2016 | 49.01 | 50.09 | 46.66 | 47.18 | 5,879,467 | -2.22(-4.50%) |
Feb 04, 2016 | 48.44 | 49.65 | 45.26 | 49.41 | 4,511,317 | -0.25(-0.51%) |
Feb 03, 2016 | 51.49 | 51.53 | 48.92 | 49.66 | 4,938,105 | -1.13(-2.22%) |
Feb 02, 2016 | 52.19 | 52.39 | 50.48 | 50.79 | 3,250,657 | -1.93(-3.66%) |
Feb 01, 2016 | 51.37 | 52.92 | 51.27 | 52.72 | 3,596,858 | +1.16(+2.25%) |
Jan 29, 2016 | 50.96 | 51.67 | 50.41 | 51.56 | 4,172,762 | +0.64(+1.25%) |
Jan 28, 2016 | 53.28 | 53.91 | 50.90 | 50.92 | 3,451,771 | -1.66(-3.16%) |
Jan 27, 2016 | 52.45 | 53.15 | 51.99 | 52.58 | 4,518,198 | -0.11(-0.21%) |
Jan 26, 2016 | 51.90 | 52.81 | 51.61 | 52.69 | 3,379,368 | +1.66(+3.25%) |
Jan 25, 2016 | 51.47 | 51.76 | 50.67 | 51.04 | 3,600,270 | -0.60(-1.17%) |
Jan 22, 2016 | 52.81 | 53.68 | 51.31 | 51.64 | 4,350,793 | -0.05(-0.09%) |
Jan 21, 2016 | 52.48 | 53.23 | 51.55 | 51.69 | 4,746,754 | -0.49(-0.94%) |
Jan 20, 2016 | 52.54 | 53.04 | 50.39 | 52.18 | 6,711,098 | -1.29(-2.41%) |
Jan 19, 2016 | 54.24 | 54.74 | 52.81 | 53.46 | 4,219,717 | -0.10(-0.19%) |
Jan 15, 2016 | 53.27 | 53.57 | 53.57 | 53.57 | 5,973,015 | -1.55(-2.81%) |
Jan 14, 2016 | 55.75 | 56.05 | 52.35 | 55.12 | 9,139,385 | -0.58(-1.04%) |
Jan 13, 2016 | 59.90 | 59.98 | 55.60 | 55.70 | 6,463,539 | -3.81(-6.40%) |
Jan 12, 2016 | 61.30 | 61.49 | 57.63 | 59.51 | 7,473,239 | -0.71(-1.17%) |
Jan 11, 2016 | 58.63 | 60.44 | 58.40 | 60.21 | 4,332,272 | +1.79(+3.07%) |
Jan 08, 2016 | 60.11 | 60.73 | 58.33 | 58.42 | 3,998,769 | -1.16(-1.95%) |
Jan 07, 2016 | 61.54 | 62.04 | 59.33 | 59.58 | 5,862,563 | -3.53(-5.60%) |
Jan 06, 2016 | 63.68 | 63.81 | 62.61 | 63.11 | 5,184,997 | -1.72(-2.66%) |
Jan 05, 2016 | 67.06 | 67.24 | 64.47 | 64.83 | 3,012,008 | -1.85(-2.77%) |
Jan 04, 2016 | 67.05 | 67.33 | 65.82 | 66.68 | 2,764,964 | -1.38(-2.03%) |
Dec 31, 2015 | 68.26 | 68.07 | 68.07 | 68.07 | 1,160,772 | -0.64(-0.94%) |
Dec 30, 2015 | 69.42 | 69.53 | 68.53 | 68.71 | 1,298,168 | -0.87(-1.24%) |
Dec 29, 2015 | 69.67 | 69.91 | 69.49 | 69.57 | 1,044,867 | +0.36(+0.52%) |
Dec 28, 2015 | 68.64 | 69.23 | 68.30 | 69.22 | 830,535 | +0.27(+0.39%) |
Dec 24, 2015 | 69.19 | 68.95 | 68.95 | 68.95 | 1,011,645 | -0.22(-0.32%) |
Dec 23, 2015 | 68.34 | 69.73 | 68.34 | 69.17 | 2,640,526 | +1.91(+2.84%) |
Dec 22, 2015 | 67.17 | 67.90 | 66.63 | 67.26 | 1,499,955 | +0.52(+0.79%) |
Dec 21, 2015 | 67.18 | 67.69 | 65.99 | 66.73 | 1,881,664 | +0.43(+0.65%) |
Dec 18, 2015 | 66.16 | 66.85 | 65.62 | 66.30 | 3,774,123 | +0.04(+0.06%) |
Dec 17, 2015 | 67.89 | 68.12 | 66.26 | 66.26 | 2,039,126 | -1.83(-2.68%) |
Dec 16, 2015 | 66.83 | 68.24 | 66.77 | 68.09 | 1,505,481 | +1.66(+2.50%) |
Dec 15, 2015 | 65.76 | 67.16 | 65.74 | 66.43 | 2,801,885 | +1.21(+1.85%) |
Dec 14, 2015 | 65.23 | 65.36 | 64.40 | 65.22 | 2,219,479 | +0.12(+0.18%) |
Dec 11, 2015 | 65.68 | 66.30 | 64.89 | 65.10 | 1,808,123 | -1.92(-2.87%) |
Dec 10, 2015 | 66.98 | 67.83 | 66.87 | 67.03 | 2,087,095 | +0.02(+0.02%) |
Dec 09, 2015 | 67.41 | 69.15 | 66.42 | 67.01 | 4,361,430 | -0.87(-1.29%) |
Dec 08, 2015 | 68.09 | 68.25 | 66.84 | 67.88 | 2,730,000 | -0.82(-1.19%) |
Dec 07, 2015 | 69.69 | 70.08 | 68.38 | 68.70 | 2,333,924 | -1.05(-1.50%) |
Dec 04, 2015 | 68.24 | 69.88 | 68.10 | 69.75 | 1,797,554 | +1.57(+2.31%) |
Dec 03, 2015 | 69.06 | 69.30 | 67.67 | 68.18 | 3,058,816 | -0.61(-0.89%) |
Dec 02, 2015 | 70.14 | 70.14 | 68.73 | 68.79 | 2,934,137 | -1.58(-2.25%) |