Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.97 | 54.00 | 52.06 | 52.60 | 5,765,248 | -1.31(-2.42%) |
Feb 26, 2016 | 54.87 | 55.03 | 53.87 | 53.91 | 2,620,937 | -0.57(-1.04%) |
Feb 25, 2016 | 53.64 | 54.51 | 53.49 | 54.48 | 3,673,385 | +0.97(+1.82%) |
Feb 24, 2016 | 53.51 | 53.70 | 52.89 | 53.50 | 4,244,173 | -0.55(-1.01%) |
Feb 23, 2016 | 53.80 | 54.80 | 53.72 | 54.05 | 4,660,220 | +0.05(+0.09%) |
Feb 22, 2016 | 53.81 | 54.36 | 53.68 | 54.00 | 4,425,113 | +0.74(+1.40%) |
Feb 19, 2016 | 53.69 | 53.98 | 52.96 | 53.26 | 4,287,189 | -0.40(-0.75%) |
Feb 18, 2016 | 54.77 | 54.88 | 53.50 | 53.66 | 4,672,325 | -0.57(-1.06%) |
Feb 17, 2016 | 52.86 | 54.92 | 52.73 | 54.24 | 5,997,106 | +1.45(+2.74%) |
Feb 16, 2016 | 53.22 | 53.38 | 52.20 | 52.79 | 5,406,903 | +0.36(+0.68%) |
Feb 12, 2016 | 50.93 | 52.43 | 52.43 | 52.43 | 8,057,051 | +1.57(+3.09%) |
Feb 11, 2016 | 51.95 | 52.48 | 50.58 | 50.86 | 10,441,005 | -2.66(-4.97%) |
Feb 10, 2016 | 54.56 | 55.26 | 53.03 | 53.52 | 7,989,206 | -0.71(-1.32%) |
Feb 09, 2016 | 53.10 | 54.72 | 53.04 | 54.24 | 6,562,714 | +0.70(+1.30%) |
Feb 08, 2016 | 54.44 | 54.46 | 52.86 | 53.54 | 9,395,468 | -1.82(-3.28%) |
Feb 05, 2016 | 56.63 | 56.75 | 55.00 | 55.35 | 6,024,688 | -0.98(-1.74%) |
Feb 04, 2016 | 56.42 | 56.51 | 54.85 | 56.33 | 6,433,307 | -0.35(-0.61%) |
Feb 03, 2016 | 57.78 | 57.81 | 55.26 | 56.68 | 7,869,564 | -0.63(-1.10%) |
Feb 02, 2016 | 58.47 | 58.60 | 57.31 | 57.31 | 3,982,442 | -1.66(-2.81%) |
Feb 01, 2016 | 57.47 | 59.06 | 57.47 | 58.97 | 4,704,483 | +1.15(+1.98%) |
Jan 29, 2016 | 57.07 | 57.95 | 56.57 | 57.82 | 5,927,537 | +1.01(+1.77%) |
Jan 28, 2016 | 58.99 | 59.10 | 56.04 | 56.81 | 7,516,569 | -1.52(-2.61%) |
Jan 27, 2016 | 59.84 | 60.01 | 57.95 | 58.34 | 7,829,357 | -1.91(-3.17%) |
Jan 26, 2016 | 59.44 | 60.34 | 58.69 | 60.24 | 5,354,385 | +0.84(+1.41%) |
Jan 25, 2016 | 59.39 | 60.48 | 58.98 | 59.41 | 3,503,639 | -0.08(-0.14%) |
Jan 22, 2016 | 58.95 | 59.51 | 58.28 | 59.49 | 4,560,219 | +1.19(+2.05%) |
Jan 21, 2016 | 58.29 | 58.64 | 57.25 | 58.30 | 4,424,305 | +0.10(+0.18%) |
Jan 20, 2016 | 57.45 | 58.82 | 56.37 | 58.19 | 6,442,939 | -0.20(-0.34%) |
Jan 19, 2016 | 59.00 | 59.61 | 57.84 | 58.39 | 6,102,425 | -0.40(-0.69%) |
Jan 15, 2016 | 58.58 | 58.80 | 58.80 | 58.80 | 6,778,505 | -0.65(-1.09%) |
Jan 14, 2016 | 59.11 | 59.58 | 58.12 | 59.45 | 5,991,428 | +0.40(+0.68%) |
Jan 13, 2016 | 60.39 | 61.32 | 58.75 | 59.04 | 4,125,882 | -1.52(-2.52%) |
Jan 12, 2016 | 60.06 | 60.77 | 59.77 | 60.56 | 4,350,669 | +0.86(+1.43%) |
Jan 11, 2016 | 60.28 | 60.47 | 58.71 | 59.71 | 6,262,409 | -0.20(-0.33%) |
Jan 08, 2016 | 61.12 | 61.66 | 59.78 | 59.91 | 6,108,761 | -0.74(-1.23%) |
Jan 07, 2016 | 60.34 | 61.28 | 59.96 | 60.65 | 6,743,404 | -0.44(-0.72%) |
Jan 06, 2016 | 61.20 | 61.85 | 60.58 | 61.09 | 6,363,383 | -0.85(-1.37%) |
Jan 05, 2016 | 61.38 | 61.99 | 60.43 | 61.94 | 6,416,529 | +0.53(+0.86%) |
Jan 04, 2016 | 60.56 | 61.45 | 60.39 | 61.41 | 5,003,481 | -0.32(-0.52%) |
Dec 31, 2015 | 61.77 | 61.73 | 61.73 | 61.73 | 2,585,163 | -0.41(-0.67%) |
Dec 30, 2015 | 62.14 | 62.59 | 62.00 | 62.14 | 2,171,572 | -0.11(-0.18%) |
Dec 29, 2015 | 62.25 | 62.45 | 62.11 | 62.26 | 4,410,086 | +0.25(+0.41%) |
Dec 28, 2015 | 62.19 | 62.27 | 61.78 | 62.00 | 2,176,436 | -0.37(-0.59%) |
Dec 24, 2015 | 62.18 | 62.37 | 62.37 | 62.37 | 1,879,113 | +0.18(+0.29%) |
Dec 23, 2015 | 61.92 | 62.26 | 61.74 | 62.19 | 3,821,932 | +0.38(+0.61%) |
Dec 22, 2015 | 61.96 | 62.01 | 61.53 | 61.82 | 3,124,286 | -0.17(-0.27%) |
Dec 21, 2015 | 61.54 | 62.23 | 61.53 | 61.98 | 4,640,560 | +0.61(+1.00%) |
Dec 18, 2015 | 61.29 | 61.82 | 61.29 | 61.37 | 5,192,875 | -0.07(-0.11%) |
Dec 17, 2015 | 61.93 | 62.53 | 60.65 | 61.44 | 7,753,117 | -0.51(-0.82%) |
Dec 16, 2015 | 61.52 | 62.18 | 60.87 | 61.95 | 8,130,460 | +0.86(+1.40%) |
Dec 15, 2015 | 61.18 | 61.77 | 60.85 | 61.09 | 7,022,549 | +0.83(+1.37%) |
Dec 14, 2015 | 60.89 | 61.20 | 59.46 | 60.26 | 7,536,099 | -0.39(-0.64%) |
Dec 11, 2015 | 60.40 | 61.11 | 59.74 | 60.65 | 6,743,963 | -0.07(-0.11%) |
Dec 10, 2015 | 62.23 | 62.34 | 60.60 | 60.72 | 5,387,609 | -0.85(-1.37%) |
Dec 09, 2015 | 62.35 | 62.45 | 60.74 | 61.56 | 5,783,311 | -0.20(-0.32%) |
Dec 08, 2015 | 61.48 | 62.55 | 61.42 | 61.76 | 6,880,935 | -0.32(-0.52%) |
Dec 07, 2015 | 61.70 | 62.38 | 61.20 | 62.08 | 9,473,865 | +0.27(+0.44%) |
Dec 04, 2015 | 60.19 | 62.08 | 59.69 | 61.81 | 12,163,140 | +2.06(+3.45%) |
Dec 03, 2015 | 60.00 | 60.78 | 59.15 | 59.75 | 41,981,868 | +0.39(+0.65%) |
Dec 02, 2015 | 60.92 | 60.94 | 58.77 | 59.36 | 14,153,523 | -1.79(-2.92%) |