Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.10 | 59.53 | 58.68 | 58.79 | 4,338,648 | -0.47(-0.79%) |
Feb 26, 2016 | 59.58 | 59.62 | 58.74 | 59.26 | 6,051,912 | -0.26(-0.44%) |
Feb 25, 2016 | 59.19 | 59.54 | 58.51 | 59.52 | 4,505,750 | +0.36(+0.62%) |
Feb 24, 2016 | 58.13 | 59.16 | 58.03 | 59.16 | 4,825,380 | +0.52(+0.89%) |
Feb 23, 2016 | 58.44 | 58.79 | 57.87 | 58.64 | 5,149,976 | -0.05(-0.09%) |
Feb 22, 2016 | 58.39 | 58.75 | 57.91 | 58.69 | 4,496,479 | +0.92(+1.59%) |
Feb 19, 2016 | 56.93 | 57.79 | 56.57 | 57.77 | 5,477,134 | +0.76(+1.33%) |
Feb 18, 2016 | 57.72 | 58.09 | 56.93 | 57.01 | 5,450,728 | -1.20(-2.06%) |
Feb 17, 2016 | 57.49 | 58.27 | 57.07 | 58.21 | 5,713,736 | +1.20(+2.10%) |
Feb 16, 2016 | 58.24 | 58.24 | 56.73 | 57.01 | 6,461,568 | -0.13(-0.22%) |
Feb 12, 2016 | 56.78 | 57.14 | 57.14 | 57.14 | 5,683,939 | +1.15(+2.05%) |
Feb 11, 2016 | 55.49 | 56.42 | 54.77 | 55.99 | 6,838,345 | -0.36(-0.63%) |
Feb 10, 2016 | 56.09 | 57.46 | 55.60 | 56.35 | 5,586,707 | +0.80(+1.44%) |
Feb 09, 2016 | 53.78 | 56.11 | 53.48 | 55.55 | 9,749,573 | +1.50(+2.77%) |
Feb 08, 2016 | 54.99 | 54.99 | 53.00 | 54.05 | 12,090,194 | -1.70(-3.05%) |
Feb 05, 2016 | 56.78 | 57.37 | 55.44 | 55.75 | 8,396,341 | -1.48(-2.58%) |
Feb 04, 2016 | 56.90 | 57.32 | 55.68 | 57.22 | 7,312,710 | +0.28(+0.49%) |
Feb 03, 2016 | 58.14 | 58.34 | 56.38 | 56.94 | 6,023,685 | -0.88(-1.53%) |
Feb 02, 2016 | 58.63 | 58.78 | 57.61 | 57.82 | 5,818,228 | -1.53(-2.59%) |
Feb 01, 2016 | 58.48 | 59.83 | 58.06 | 59.36 | 6,696,343 | +0.26(+0.44%) |
Jan 29, 2016 | 58.25 | 59.11 | 57.18 | 59.10 | 6,619,242 | +1.56(+2.72%) |
Jan 28, 2016 | 58.45 | 58.51 | 56.80 | 57.53 | 5,984,220 | -0.62(-1.07%) |
Jan 27, 2016 | 59.29 | 59.64 | 57.80 | 58.15 | 4,681,758 | -0.73(-1.25%) |
Jan 26, 2016 | 58.41 | 59.16 | 58.41 | 58.89 | 4,801,568 | +0.54(+0.93%) |
Jan 25, 2016 | 59.76 | 60.00 | 58.24 | 58.35 | 4,594,236 | -1.58(-2.63%) |
Jan 22, 2016 | 59.77 | 60.11 | 59.01 | 59.93 | 4,652,855 | +1.38(+2.35%) |
Jan 21, 2016 | 58.90 | 59.25 | 58.21 | 58.55 | 6,000,662 | -0.35(-0.59%) |
Jan 20, 2016 | 58.71 | 59.46 | 57.08 | 58.90 | 7,261,758 | -0.93(-1.55%) |
Jan 19, 2016 | 59.99 | 60.52 | 59.20 | 59.82 | 8,487,944 | +0.57(+0.96%) |
Jan 15, 2016 | 58.92 | 59.25 | 59.25 | 59.25 | 10,261,309 | -1.44(-2.37%) |
Jan 14, 2016 | 59.30 | 61.34 | 59.14 | 60.69 | 7,951,966 | +1.44(+2.43%) |
Jan 13, 2016 | 60.66 | 60.93 | 59.02 | 59.25 | 6,853,443 | -1.40(-2.31%) |
Jan 12, 2016 | 60.48 | 60.77 | 59.90 | 60.65 | 5,589,701 | +0.59(+0.99%) |
Jan 11, 2016 | 60.62 | 61.05 | 59.20 | 60.06 | 7,223,643 | -0.02(-0.04%) |
Jan 08, 2016 | 60.70 | 61.53 | 59.99 | 60.08 | 13,176,709 | -0.09(-0.15%) |
Jan 07, 2016 | 61.08 | 61.08 | 58.58 | 60.17 | 15,325,864 | +1.14(+1.93%) |
Jan 06, 2016 | 59.70 | 60.24 | 58.88 | 59.03 | 15,727,242 | -0.92(-1.53%) |
Jan 05, 2016 | 61.37 | 61.59 | 59.92 | 59.95 | 10,254,754 | -1.62(-2.62%) |
Jan 04, 2016 | 62.05 | 62.10 | 60.88 | 61.56 | 8,562,382 | -1.56(-2.47%) |
Dec 31, 2015 | 63.69 | 63.13 | 63.13 | 63.13 | 3,411,173 | -0.92(-1.43%) |
Dec 30, 2015 | 64.36 | 64.49 | 64.00 | 64.04 | 2,947,015 | -0.32(-0.50%) |
Dec 29, 2015 | 64.06 | 64.53 | 63.91 | 64.36 | 4,816,609 | +0.73(+1.14%) |
Dec 28, 2015 | 63.74 | 64.05 | 63.32 | 63.63 | 2,877,975 | -0.46(-0.72%) |
Dec 24, 2015 | 64.02 | 64.09 | 64.09 | 64.09 | 1,844,059 | +0.30(+0.48%) |
Dec 23, 2015 | 63.98 | 64.12 | 63.54 | 63.79 | 4,801,126 | +0.03(+0.05%) |
Dec 22, 2015 | 63.02 | 64.00 | 62.44 | 63.76 | 6,735,478 | +0.83(+1.32%) |
Dec 21, 2015 | 61.54 | 63.03 | 61.31 | 62.93 | 6,603,977 | +1.76(+2.88%) |
Dec 18, 2015 | 61.33 | 61.85 | 60.89 | 61.16 | 11,506,657 | -0.62(-1.00%) |
Dec 17, 2015 | 63.09 | 63.25 | 61.74 | 61.78 | 5,122,889 | -1.02(-1.62%) |
Dec 16, 2015 | 61.48 | 62.98 | 61.13 | 62.80 | 6,497,243 | +1.93(+3.17%) |
Dec 15, 2015 | 61.82 | 62.24 | 60.82 | 60.87 | 6,055,515 | -0.33(-0.55%) |
Dec 14, 2015 | 60.64 | 61.45 | 60.16 | 61.20 | 5,638,515 | +0.63(+1.04%) |
Dec 11, 2015 | 60.85 | 61.45 | 60.07 | 60.57 | 5,677,954 | -1.27(-2.05%) |
Dec 10, 2015 | 61.85 | 62.28 | 61.34 | 61.84 | 3,629,124 | +0.06(+0.10%) |
Dec 09, 2015 | 61.56 | 62.27 | 61.05 | 61.78 | 5,717,737 | -0.24(-0.38%) |
Dec 08, 2015 | 62.46 | 62.93 | 61.85 | 62.02 | 6,887,976 | -0.90(-1.43%) |
Dec 07, 2015 | 62.61 | 63.11 | 62.22 | 62.91 | 7,914,212 | +0.19(+0.30%) |
Dec 04, 2015 | 60.80 | 62.81 | 60.79 | 62.73 | 6,343,797 | +1.99(+3.27%) |
Dec 03, 2015 | 61.97 | 62.41 | 60.60 | 60.74 | 5,822,286 | -1.02(-1.64%) |
Dec 02, 2015 | 62.30 | 62.30 | 61.55 | 61.76 | 3,739,035 | -0.50(-0.81%) |