Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.38 | 56.29 | 54.97 | 55.67 | 2,527,728 | +0.20(+0.35%) |
Feb 26, 2016 | 55.30 | 55.98 | 54.85 | 55.47 | 1,886,176 | +0.29(+0.53%) |
Feb 25, 2016 | 54.09 | 55.20 | 53.14 | 55.18 | 1,399,042 | +1.24(+2.29%) |
Feb 24, 2016 | 53.36 | 54.38 | 52.05 | 53.94 | 2,814,635 | -0.04(-0.07%) |
Feb 23, 2016 | 56.02 | 56.21 | 53.70 | 53.98 | 2,849,516 | -2.14(-3.82%) |
Feb 22, 2016 | 54.96 | 56.48 | 54.57 | 56.12 | 2,274,404 | -0.28(-0.49%) |
Feb 19, 2016 | 55.76 | 56.71 | 54.58 | 56.40 | 1,991,236 | +0.31(+0.56%) |
Feb 18, 2016 | 58.17 | 58.68 | 55.48 | 56.09 | 2,570,653 | -2.03(-3.49%) |
Feb 17, 2016 | 57.82 | 59.58 | 57.01 | 58.11 | 3,752,757 | +1.81(+3.21%) |
Feb 16, 2016 | 53.70 | 56.44 | 53.31 | 56.31 | 3,479,007 | +3.04(+5.71%) |
Feb 12, 2016 | 54.25 | 53.27 | 53.27 | 53.27 | 4,787,830 | -1.04(-1.92%) |
Feb 11, 2016 | 54.17 | 57.58 | 52.90 | 54.31 | 10,659,108 | +5.98(+12.36%) |
Feb 10, 2016 | 48.82 | 49.79 | 47.56 | 48.33 | 5,318,647 | +0.23(+0.48%) |
Feb 09, 2016 | 49.19 | 50.84 | 47.59 | 48.10 | 3,023,346 | -1.59(-3.20%) |
Feb 08, 2016 | 50.70 | 51.44 | 49.16 | 49.69 | 4,796,440 | -2.21(-4.27%) |
Feb 05, 2016 | 56.26 | 56.54 | 50.95 | 51.91 | 5,745,445 | -4.84(-8.53%) |
Feb 04, 2016 | 55.93 | 57.38 | 55.41 | 56.74 | 2,026,808 | +0.92(+1.66%) |
Feb 03, 2016 | 56.65 | 57.14 | 54.14 | 55.82 | 2,326,029 | -0.20(-0.37%) |
Feb 02, 2016 | 59.11 | 59.44 | 55.22 | 56.02 | 3,405,800 | -3.73(-6.24%) |
Feb 01, 2016 | 59.15 | 60.15 | 58.51 | 59.75 | 2,017,020 | +0.38(+0.64%) |
Jan 29, 2016 | 59.86 | 60.58 | 59.02 | 59.37 | 2,951,196 | -0.50(-0.83%) |
Jan 28, 2016 | 59.84 | 60.56 | 57.82 | 59.87 | 3,048,122 | -0.20(-0.33%) |
Jan 27, 2016 | 58.52 | 61.48 | 58.18 | 60.06 | 3,597,739 | -1.91(-3.09%) |
Jan 26, 2016 | 62.18 | 62.64 | 59.97 | 61.97 | 2,749,976 | +0.18(+0.29%) |
Jan 25, 2016 | 62.93 | 63.15 | 61.56 | 61.80 | 1,257,163 | -1.03(-1.64%) |
Jan 22, 2016 | 62.85 | 64.43 | 62.04 | 62.83 | 1,135,573 | +1.01(+1.64%) |
Jan 21, 2016 | 61.62 | 64.44 | 60.62 | 61.81 | 1,774,376 | +0.22(+0.36%) |
Jan 20, 2016 | 62.28 | 63.05 | 58.50 | 61.59 | 2,789,007 | -1.72(-2.71%) |
Jan 19, 2016 | 63.44 | 64.33 | 62.31 | 63.31 | 2,822,341 | +0.50(+0.79%) |
Jan 15, 2016 | 62.04 | 62.81 | 62.81 | 62.81 | 3,273,676 | -1.15(-1.79%) |
Jan 14, 2016 | 65.10 | 65.24 | 61.60 | 63.96 | 3,257,820 | -0.91(-1.40%) |
Jan 13, 2016 | 68.90 | 69.36 | 63.65 | 64.86 | 3,253,441 | -3.93(-5.71%) |
Jan 12, 2016 | 68.63 | 70.07 | 67.89 | 68.79 | 1,337,451 | +0.36(+0.53%) |
Jan 11, 2016 | 68.17 | 68.75 | 67.23 | 68.43 | 1,526,398 | +0.68(+1.01%) |
Jan 08, 2016 | 69.16 | 69.90 | 67.51 | 67.75 | 1,628,005 | -1.34(-1.94%) |
Jan 07, 2016 | 69.66 | 70.20 | 68.31 | 69.09 | 2,187,123 | -2.14(-3.01%) |
Jan 06, 2016 | 72.33 | 72.69 | 70.46 | 71.23 | 2,835,635 | -1.63(-2.23%) |
Jan 05, 2016 | 74.16 | 74.67 | 71.99 | 72.86 | 1,631,468 | -0.93(-1.27%) |
Jan 04, 2016 | 74.38 | 74.49 | 72.94 | 73.79 | 1,949,772 | -2.02(-2.66%) |
Dec 31, 2015 | 76.36 | 75.81 | 75.81 | 75.81 | 620,280 | -0.80(-1.04%) |
Dec 30, 2015 | 76.82 | 77.22 | 76.42 | 76.61 | 645,122 | -0.32(-0.42%) |
Dec 29, 2015 | 76.48 | 77.14 | 75.99 | 76.93 | 655,492 | +1.16(+1.54%) |
Dec 28, 2015 | 75.57 | 76.00 | 74.85 | 75.77 | 1,558,702 | -0.22(-0.29%) |
Dec 24, 2015 | 75.67 | 75.99 | 75.99 | 75.99 | 925,472 | +0.51(+0.67%) |
Dec 23, 2015 | 75.39 | 75.72 | 74.40 | 75.48 | 1,299,410 | +0.43(+0.57%) |
Dec 22, 2015 | 75.13 | 75.28 | 73.83 | 75.05 | 754,445 | +0.25(+0.33%) |
Dec 21, 2015 | 75.59 | 76.29 | 73.97 | 74.81 | 987,322 | -0.20(-0.27%) |
Dec 18, 2015 | 75.54 | 76.25 | 74.57 | 75.01 | 2,627,381 | -0.92(-1.21%) |
Dec 17, 2015 | 77.52 | 77.60 | 75.78 | 75.93 | 1,231,896 | -1.33(-1.73%) |
Dec 16, 2015 | 77.08 | 77.81 | 75.24 | 77.26 | 1,724,032 | +0.86(+1.13%) |
Dec 15, 2015 | 74.94 | 77.44 | 74.56 | 76.40 | 1,798,862 | +1.88(+2.52%) |
Dec 14, 2015 | 73.27 | 74.87 | 72.97 | 74.52 | 1,625,395 | +1.17(+1.60%) |
Dec 11, 2015 | 73.27 | 74.23 | 72.92 | 73.35 | 1,058,559 | -0.92(-1.25%) |
Dec 10, 2015 | 74.56 | 74.82 | 73.50 | 74.27 | 1,371,035 | +0.99(+1.35%) |
Dec 09, 2015 | 73.59 | 74.85 | 73.04 | 73.29 | 1,092,429 | -0.70(-0.95%) |
Dec 08, 2015 | 73.40 | 74.56 | 72.82 | 73.99 | 990,697 | +0.12(+0.16%) |
Dec 07, 2015 | 74.69 | 75.13 | 73.25 | 73.87 | 1,806,991 | -1.16(-1.54%) |
Dec 04, 2015 | 73.86 | 75.33 | 73.21 | 75.03 | 1,925,847 | +1.09(+1.48%) |
Dec 03, 2015 | 73.58 | 75.51 | 73.44 | 73.93 | 2,380,989 | +0.20(+0.27%) |
Dec 02, 2015 | 73.42 | 74.09 | 73.13 | 73.74 | 1,260,980 | -0.01(-0.01%) |