Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.43 | 55.59 | 53.90 | 54.88 | 10,660,825 | +0.67(+1.24%) |
Feb 26, 2016 | 54.63 | 55.12 | 53.87 | 54.21 | 5,119,249 | +0.32(+0.60%) |
Feb 25, 2016 | 53.41 | 53.88 | 52.56 | 53.88 | 5,275,976 | +0.48(+0.90%) |
Feb 24, 2016 | 52.45 | 53.48 | 51.12 | 53.40 | 7,943,300 | +0.08(+0.15%) |
Feb 23, 2016 | 54.40 | 54.51 | 53.26 | 53.32 | 6,907,163 | -1.24(-2.27%) |
Feb 22, 2016 | 53.03 | 54.73 | 53.79 | 54.56 | 7,139,726 | +1.53(+2.89%) |
Feb 19, 2016 | 52.63 | 53.11 | 51.95 | 53.03 | 6,161,686 | -0.57(-1.06%) |
Feb 18, 2016 | 54.43 | 54.80 | 52.80 | 53.60 | 7,618,150 | -0.92(-1.69%) |
Feb 17, 2016 | 53.50 | 54.95 | 53.27 | 54.52 | 9,095,925 | +1.66(+3.14%) |
Feb 16, 2016 | 52.01 | 53.14 | 51.48 | 52.86 | 5,944,865 | +1.67(+3.26%) |
Feb 12, 2016 | 50.25 | 51.19 | 51.19 | 51.19 | 5,301,279 | +1.41(+2.83%) |
Feb 11, 2016 | 49.38 | 50.51 | 49.05 | 49.78 | 8,702,881 | -0.59(-1.17%) |
Feb 10, 2016 | 52.10 | 52.19 | 50.26 | 50.37 | 7,339,547 | -1.45(-2.80%) |
Feb 09, 2016 | 51.80 | 52.21 | 51.17 | 51.82 | 6,954,855 | -0.53(-1.01%) |
Feb 08, 2016 | 53.03 | 53.21 | 51.60 | 52.35 | 7,790,796 | -1.25(-2.33%) |
Feb 05, 2016 | 53.23 | 54.12 | 52.84 | 53.60 | 9,207,259 | +0.13(+0.24%) |
Feb 04, 2016 | 51.56 | 54.30 | 51.56 | 53.47 | 15,540,939 | +2.18(+4.25%) |
Feb 03, 2016 | 49.83 | 51.55 | 48.48 | 51.29 | 10,277,995 | +2.11(+4.29%) |
Feb 02, 2016 | 49.68 | 49.89 | 49.03 | 49.18 | 7,748,409 | -1.65(-3.24%) |
Feb 01, 2016 | 50.23 | 51.13 | 49.76 | 50.83 | 7,346,858 | +0.37(+0.74%) |
Jan 29, 2016 | 50.01 | 50.49 | 49.25 | 50.45 | 10,141,469 | +0.94(+1.90%) |
Jan 28, 2016 | 50.27 | 50.62 | 47.48 | 49.51 | 16,735,322 | +2.24(+4.73%) |
Jan 27, 2016 | 47.37 | 48.55 | 46.58 | 47.28 | 13,579,289 | -0.68(-1.42%) |
Jan 26, 2016 | 47.34 | 48.36 | 47.09 | 47.96 | 10,039,514 | +1.01(+2.16%) |
Jan 25, 2016 | 47.80 | 48.11 | 46.82 | 46.94 | 13,532,301 | -2.49(-5.03%) |
Jan 22, 2016 | 49.64 | 50.71 | 49.12 | 49.43 | 9,641,315 | +1.05(+2.16%) |
Jan 21, 2016 | 47.83 | 48.98 | 47.22 | 48.39 | 10,853,120 | +0.71(+1.50%) |
Jan 20, 2016 | 47.08 | 48.14 | 45.69 | 47.67 | 13,393,785 | -0.18(-0.37%) |
Jan 19, 2016 | 48.85 | 49.08 | 47.41 | 47.85 | 10,482,321 | -0.68(-1.40%) |
Jan 15, 2016 | 48.25 | 48.53 | 48.53 | 48.53 | 15,635,282 | -1.32(-2.65%) |
Jan 14, 2016 | 49.03 | 50.41 | 48.34 | 49.85 | 11,543,247 | +1.10(+2.27%) |
Jan 13, 2016 | 49.69 | 50.24 | 48.35 | 48.75 | 9,039,384 | -0.57(-1.15%) |
Jan 12, 2016 | 49.99 | 50.04 | 48.35 | 49.32 | 10,732,433 | +0.10(+0.21%) |
Jan 11, 2016 | 50.97 | 51.00 | 48.72 | 49.21 | 12,077,367 | -1.46(-2.88%) |
Jan 08, 2016 | 51.50 | 51.66 | 50.38 | 50.67 | 10,340,173 | -0.52(-1.02%) |
Jan 07, 2016 | 52.10 | 52.46 | 50.97 | 51.19 | 10,743,060 | -1.83(-3.44%) |
Jan 06, 2016 | 52.82 | 53.52 | 52.54 | 53.02 | 8,292,399 | -0.85(-1.58%) |
Jan 05, 2016 | 54.75 | 54.79 | 53.18 | 53.87 | 7,644,927 | -0.57(-1.04%) |
Jan 04, 2016 | 53.54 | 54.51 | 52.62 | 54.43 | 10,724,766 | +0.02(+0.04%) |
Dec 31, 2015 | 54.80 | 54.41 | 54.41 | 54.41 | 5,441,347 | -0.58(-1.06%) |
Dec 30, 2015 | 54.97 | 55.75 | 54.90 | 54.99 | 3,945,141 | -0.40(-0.72%) |
Dec 29, 2015 | 55.42 | 55.70 | 54.94 | 55.39 | 4,420,714 | +0.49(+0.89%) |
Dec 28, 2015 | 55.34 | 55.39 | 54.47 | 54.91 | 4,850,052 | -0.64(-1.15%) |
Dec 24, 2015 | 55.84 | 55.55 | 55.55 | 55.55 | 2,900,411 | -0.41(-0.73%) |
Dec 23, 2015 | 55.71 | 56.44 | 55.23 | 55.95 | 9,474,663 | +1.18(+2.16%) |
Dec 22, 2015 | 53.04 | 55.07 | 52.93 | 54.77 | 12,111,232 | +2.54(+4.86%) |
Dec 21, 2015 | 52.51 | 52.70 | 51.54 | 52.23 | 6,634,011 | +0.10(+0.20%) |
Dec 18, 2015 | 51.72 | 52.74 | 51.32 | 52.13 | 16,850,752 | +0.17(+0.32%) |
Dec 17, 2015 | 53.78 | 54.05 | 51.94 | 51.96 | 8,490,824 | -2.26(-4.16%) |
Dec 16, 2015 | 53.02 | 54.35 | 52.95 | 54.22 | 8,426,196 | +0.78(+1.45%) |
Dec 15, 2015 | 52.41 | 53.61 | 52.23 | 53.44 | 7,570,741 | +0.50(+0.95%) |
Dec 14, 2015 | 52.54 | 52.98 | 51.82 | 52.94 | 9,205,476 | +0.55(+1.05%) |
Dec 11, 2015 | 52.34 | 52.92 | 51.62 | 52.38 | 9,458,538 | -0.76(-1.43%) |
Dec 10, 2015 | 52.82 | 53.71 | 52.77 | 53.14 | 7,205,428 | +0.38(+0.71%) |
Dec 09, 2015 | 53.08 | 53.66 | 52.17 | 52.77 | 10,709,693 | -0.50(-0.95%) |
Dec 08, 2015 | 53.63 | 53.77 | 52.98 | 53.27 | 8,574,943 | -1.46(-2.66%) |
Dec 07, 2015 | 54.99 | 55.03 | 54.22 | 54.73 | 8,500,781 | -1.30(-2.31%) |
Dec 04, 2015 | 55.53 | 56.07 | 55.08 | 56.03 | 6,560,010 | +0.27(+0.49%) |
Dec 03, 2015 | 56.96 | 57.02 | 55.54 | 55.75 | 10,155,714 | -1.11(-1.96%) |
Dec 02, 2015 | 57.00 | 57.75 | 56.54 | 56.87 | 6,323,596 | -0.42(-0.74%) |