Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.19 | 56.55 | 54.94 | 55.00 | 27,538,494 | -1.10(-1.96%) |
Feb 26, 2016 | 56.88 | 57.02 | 56.06 | 56.10 | 20,900,344 | -0.18(-0.32%) |
Feb 25, 2016 | 55.97 | 56.32 | 54.92 | 56.28 | 19,953,120 | +0.34(+0.60%) |
Feb 24, 2016 | 54.84 | 56.12 | 54.68 | 55.94 | 20,053,110 | +0.20(+0.36%) |
Feb 23, 2016 | 56.27 | 56.53 | 55.50 | 55.75 | 16,077,066 | -0.80(-1.41%) |
Feb 22, 2016 | 56.62 | 57.26 | 56.41 | 56.54 | 21,247,208 | -0.08(-0.13%) |
Feb 19, 2016 | 56.40 | 56.65 | 55.80 | 56.62 | 19,840,480 | +0.03(+0.06%) |
Feb 18, 2016 | 56.89 | 57.00 | 56.18 | 56.58 | 21,673,108 | +0.31(+0.55%) |
Feb 17, 2016 | 56.03 | 56.81 | 55.70 | 56.27 | 24,778,584 | +0.54(+0.96%) |
Feb 16, 2016 | 56.07 | 56.17 | 55.09 | 55.74 | 23,185,872 | +0.13(+0.23%) |
Feb 12, 2016 | 54.96 | 55.61 | 55.61 | 55.61 | 24,432,410 | +0.98(+1.80%) |
Feb 11, 2016 | 53.76 | 55.00 | 53.24 | 54.63 | 28,163,812 | +0.17(+0.32%) |
Feb 10, 2016 | 54.74 | 55.90 | 54.41 | 54.46 | 24,189,670 | -0.50(-0.91%) |
Feb 09, 2016 | 54.89 | 55.36 | 54.00 | 54.96 | 26,835,390 | -0.24(-0.44%) |
Feb 08, 2016 | 53.93 | 55.62 | 53.67 | 55.20 | 39,103,228 | +0.73(+1.35%) |
Feb 05, 2016 | 54.00 | 54.48 | 53.44 | 54.46 | 39,288,332 | +0.17(+0.31%) |
Feb 04, 2016 | 53.44 | 54.41 | 52.75 | 54.29 | 34,780,772 | +0.92(+1.72%) |
Feb 03, 2016 | 51.37 | 53.41 | 50.52 | 53.37 | 38,019,204 | +2.65(+5.22%) |
Feb 02, 2016 | 50.46 | 51.43 | 50.02 | 50.73 | 31,468,836 | -1.16(-2.23%) |
Feb 01, 2016 | 52.14 | 52.22 | 51.31 | 51.88 | 24,605,206 | -1.06(-2.00%) |
Jan 29, 2016 | 52.18 | 52.95 | 51.86 | 52.95 | 36,997,536 | +0.58(+1.12%) |
Jan 28, 2016 | 52.61 | 52.82 | 51.44 | 52.36 | 23,757,832 | +1.16(+2.26%) |
Jan 27, 2016 | 51.69 | 52.67 | 50.82 | 51.20 | 26,585,952 | -0.96(-1.84%) |
Jan 26, 2016 | 50.85 | 52.21 | 50.50 | 52.16 | 27,503,056 | +1.85(+3.68%) |
Jan 25, 2016 | 51.52 | 51.92 | 50.26 | 50.31 | 25,094,146 | -1.76(-3.38%) |
Jan 22, 2016 | 51.97 | 52.21 | 50.82 | 52.08 | 33,128,136 | +1.68(+3.33%) |
Jan 21, 2016 | 49.76 | 51.00 | 49.38 | 50.40 | 32,738,662 | +0.63(+1.26%) |
Jan 20, 2016 | 51.05 | 51.46 | 48.66 | 49.77 | 48,912,716 | -2.19(-4.21%) |
Jan 19, 2016 | 53.00 | 53.21 | 51.14 | 51.96 | 33,343,894 | -0.80(-1.52%) |
Jan 15, 2016 | 51.91 | 52.76 | 52.76 | 52.76 | 41,673,656 | -1.05(-1.95%) |
Jan 14, 2016 | 51.83 | 54.35 | 51.55 | 53.81 | 49,696,948 | +2.36(+4.59%) |
Jan 13, 2016 | 51.59 | 52.41 | 50.97 | 51.45 | 38,306,844 | +0.31(+0.60%) |
Jan 12, 2016 | 50.41 | 51.29 | 49.75 | 51.14 | 32,143,118 | +1.03(+2.05%) |
Jan 11, 2016 | 51.01 | 51.09 | 49.35 | 50.12 | 31,395,994 | -0.68(-1.34%) |
Jan 08, 2016 | 51.93 | 52.13 | 50.67 | 50.80 | 27,986,664 | -1.05(-2.02%) |
Jan 07, 2016 | 51.73 | 53.04 | 51.62 | 51.84 | 31,264,206 | -0.84(-1.60%) |
Jan 06, 2016 | 52.12 | 52.80 | 52.09 | 52.69 | 27,681,960 | -0.44(-0.83%) |
Jan 05, 2016 | 52.50 | 53.14 | 52.31 | 53.13 | 17,633,406 | +0.45(+0.85%) |
Jan 04, 2016 | 52.71 | 53.01 | 52.00 | 52.68 | 29,994,368 | -0.33(-0.63%) |
Dec 31, 2015 | 52.71 | 53.01 | 53.01 | 53.01 | 15,123,593 | -0.11(-0.20%) |
Dec 30, 2015 | 53.27 | 53.72 | 53.03 | 53.12 | 13,696,060 | -0.71(-1.33%) |
Dec 29, 2015 | 54.40 | 54.46 | 53.62 | 53.84 | 12,996,216 | +0.29(+0.53%) |
Dec 28, 2015 | 53.13 | 53.63 | 52.99 | 53.55 | 14,285,981 | -0.40(-0.74%) |
Dec 24, 2015 | 54.59 | 53.95 | 53.95 | 53.95 | 8,599,223 | -0.58(-1.07%) |
Dec 23, 2015 | 53.51 | 54.56 | 53.27 | 54.54 | 22,324,592 | +1.73(+3.27%) |
Dec 22, 2015 | 52.84 | 52.98 | 52.51 | 52.81 | 20,361,348 | +0.27(+0.50%) |
Dec 21, 2015 | 52.90 | 53.12 | 52.13 | 52.54 | 21,262,356 | -0.01(-0.03%) |
Dec 18, 2015 | 52.76 | 53.58 | 52.41 | 52.56 | 42,399,828 | -0.46(-0.87%) |
Dec 17, 2015 | 53.74 | 53.88 | 53.01 | 53.02 | 25,521,020 | -0.81(-1.50%) |
Dec 16, 2015 | 53.75 | 54.14 | 53.05 | 53.83 | 25,333,926 | -0.19(-0.35%) |
Dec 15, 2015 | 52.66 | 54.14 | 52.59 | 54.02 | 35,826,664 | +2.31(+4.47%) |
Dec 14, 2015 | 50.53 | 51.84 | 50.41 | 51.71 | 32,308,746 | +1.15(+2.27%) |
Dec 11, 2015 | 50.88 | 51.37 | 50.56 | 50.56 | 30,103,294 | -0.92(-1.78%) |
Dec 10, 2015 | 51.55 | 52.71 | 51.36 | 51.48 | 29,598,536 | +0.04(+0.08%) |
Dec 09, 2015 | 50.90 | 52.50 | 50.82 | 51.44 | 32,399,128 | +0.68(+1.34%) |
Dec 08, 2015 | 51.19 | 51.93 | 50.18 | 50.76 | 35,592,692 | -1.48(-2.83%) |
Dec 07, 2015 | 52.59 | 52.70 | 51.52 | 52.23 | 25,988,798 | -1.40(-2.61%) |
Dec 04, 2015 | 52.61 | 53.71 | 52.39 | 53.63 | 29,637,616 | +0.31(+0.57%) |
Dec 03, 2015 | 54.22 | 54.31 | 53.06 | 53.33 | 21,859,594 | -0.78(-1.43%) |
Dec 02, 2015 | 55.30 | 55.52 | 54.01 | 54.10 | 23,965,864 | -1.59(-2.86%) |