Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.14 | 55.83 | 55.02 | 55.13 | 10,619,965 | -0.09(-0.17%) |
Feb 26, 2016 | 55.16 | 55.66 | 55.16 | 55.22 | 8,522,941 | -0.17(-0.31%) |
Feb 25, 2016 | 54.69 | 55.42 | 54.56 | 55.39 | 8,780,100 | +0.99(+1.82%) |
Feb 24, 2016 | 54.17 | 54.54 | 53.80 | 54.41 | 7,066,776 | +0.02(+0.04%) |
Feb 23, 2016 | 54.26 | 54.92 | 54.26 | 54.38 | 5,513,028 | -0.13(-0.24%) |
Feb 22, 2016 | 54.24 | 54.84 | 54.24 | 54.51 | 11,740,058 | +0.62(+1.16%) |
Feb 19, 2016 | 53.57 | 54.16 | 53.34 | 53.89 | 9,230,023 | +0.12(+0.22%) |
Feb 18, 2016 | 53.28 | 53.92 | 53.12 | 53.77 | 9,861,591 | +0.51(+0.96%) |
Feb 17, 2016 | 53.04 | 53.81 | 52.90 | 53.26 | 10,577,875 | +0.48(+0.91%) |
Feb 16, 2016 | 52.13 | 52.83 | 52.02 | 52.79 | 9,442,462 | +1.00(+1.92%) |
Feb 12, 2016 | 51.60 | 51.79 | 51.79 | 51.79 | 12,586,616 | +0.66(+1.30%) |
Feb 11, 2016 | 51.13 | 51.47 | 50.83 | 51.13 | 16,296,687 | -0.76(-1.47%) |
Feb 10, 2016 | 51.82 | 52.62 | 51.77 | 51.89 | 12,578,811 | +0.27(+0.52%) |
Feb 09, 2016 | 51.81 | 52.15 | 51.18 | 51.62 | 17,475,458 | -0.85(-1.62%) |
Feb 08, 2016 | 53.46 | 53.81 | 51.73 | 52.47 | 19,004,654 | -1.59(-2.94%) |
Feb 05, 2016 | 55.02 | 55.13 | 54.03 | 54.06 | 15,140,896 | -1.24(-2.25%) |
Feb 04, 2016 | 54.95 | 55.61 | 54.75 | 55.30 | 8,862,996 | +0.06(+0.11%) |
Feb 03, 2016 | 55.33 | 55.45 | 54.47 | 55.24 | 12,606,155 | +0.27(+0.49%) |
Feb 02, 2016 | 55.25 | 55.49 | 54.71 | 54.97 | 13,378,892 | -0.59(-1.06%) |
Feb 01, 2016 | 55.32 | 56.01 | 55.02 | 55.56 | 22,093,142 | +0.01(+0.01%) |
Jan 29, 2016 | 54.57 | 55.56 | 54.32 | 55.55 | 21,274,252 | +1.18(+2.17%) |
Jan 28, 2016 | 54.99 | 55.19 | 54.15 | 54.37 | 17,270,620 | -0.36(-0.66%) |
Jan 27, 2016 | 55.50 | 55.50 | 54.33 | 54.73 | 14,708,037 | -0.86(-1.55%) |
Jan 26, 2016 | 54.72 | 55.62 | 54.71 | 55.59 | 12,060,708 | +1.16(+2.14%) |
Jan 25, 2016 | 54.83 | 55.34 | 54.39 | 54.43 | 12,994,645 | -0.54(-0.98%) |
Jan 22, 2016 | 54.12 | 55.20 | 53.95 | 54.97 | 16,832,842 | +1.48(+2.77%) |
Jan 21, 2016 | 53.31 | 54.25 | 53.00 | 53.49 | 18,062,716 | +0.35(+0.67%) |
Jan 20, 2016 | 54.00 | 54.18 | 51.94 | 53.13 | 28,118,310 | -1.45(-2.66%) |
Jan 19, 2016 | 54.51 | 55.14 | 54.41 | 54.58 | 20,254,942 | +0.17(+0.30%) |
Jan 15, 2016 | 54.38 | 54.42 | 54.42 | 54.42 | 18,509,798 | -0.63(-1.14%) |
Jan 14, 2016 | 55.09 | 55.54 | 54.63 | 55.05 | 14,233,550 | -0.08(-0.14%) |
Jan 13, 2016 | 56.23 | 56.56 | 55.02 | 55.12 | 14,909,255 | -0.85(-1.52%) |
Jan 12, 2016 | 56.72 | 56.81 | 55.67 | 55.97 | 13,289,752 | -0.39(-0.70%) |
Jan 11, 2016 | 56.37 | 56.67 | 56.15 | 56.37 | 12,424,286 | +0.22(+0.40%) |
Jan 08, 2016 | 57.26 | 57.34 | 56.04 | 56.14 | 13,880,449 | -0.67(-1.18%) |
Jan 07, 2016 | 57.27 | 57.58 | 56.80 | 56.81 | 15,302,480 | -1.30(-2.23%) |
Jan 06, 2016 | 57.82 | 58.20 | 57.73 | 58.11 | 14,691,722 | -0.19(-0.33%) |
Jan 05, 2016 | 57.35 | 58.46 | 57.28 | 58.30 | 14,526,233 | +0.94(+1.64%) |
Jan 04, 2016 | 57.64 | 57.64 | 56.76 | 57.36 | 19,134,148 | -0.56(-0.97%) |
Dec 31, 2015 | 58.45 | 57.92 | 57.92 | 57.92 | 9,835,979 | -0.44(-0.75%) |
Dec 30, 2015 | 58.67 | 58.73 | 58.30 | 58.36 | 5,853,976 | -0.26(-0.45%) |
Dec 29, 2015 | 58.24 | 58.70 | 58.18 | 58.63 | 6,765,131 | +0.59(+1.02%) |
Dec 28, 2015 | 57.67 | 58.11 | 57.53 | 58.03 | 8,130,673 | +0.17(+0.29%) |
Dec 24, 2015 | 57.84 | 57.86 | 57.86 | 57.86 | 4,830,367 | +0.02(+0.03%) |
Dec 23, 2015 | 57.27 | 57.87 | 57.24 | 57.85 | 9,234,335 | +0.65(+1.13%) |
Dec 22, 2015 | 57.24 | 57.51 | 57.04 | 57.20 | 10,878,502 | +0.24(+0.41%) |
Dec 21, 2015 | 57.06 | 57.21 | 56.64 | 56.96 | 12,279,432 | +0.29(+0.51%) |
Dec 18, 2015 | 57.24 | 57.44 | 56.65 | 56.67 | 18,903,060 | -0.73(-1.27%) |
Dec 17, 2015 | 57.82 | 57.82 | 57.21 | 57.40 | 12,564,389 | -0.28(-0.49%) |
Dec 16, 2015 | 56.80 | 57.79 | 56.75 | 57.69 | 19,788,414 | +1.11(+1.97%) |
Dec 15, 2015 | 56.30 | 56.84 | 56.19 | 56.57 | 14,327,811 | +0.62(+1.10%) |
Dec 14, 2015 | 55.55 | 56.16 | 55.31 | 55.96 | 17,722,444 | +0.18(+0.31%) |
Dec 11, 2015 | 55.82 | 56.09 | 55.45 | 55.78 | 13,536,197 | -0.26(-0.46%) |
Dec 10, 2015 | 56.30 | 56.63 | 55.98 | 56.04 | 8,808,003 | -0.32(-0.57%) |
Dec 09, 2015 | 56.40 | 57.02 | 56.11 | 56.36 | 18,142,734 | -0.35(-0.62%) |
Dec 08, 2015 | 56.60 | 56.95 | 56.44 | 56.71 | 13,076,694 | -0.14(-0.24%) |
Dec 07, 2015 | 56.92 | 57.13 | 56.64 | 56.85 | 12,846,367 | -0.15(-0.27%) |
Dec 04, 2015 | 56.21 | 57.18 | 56.06 | 57.00 | 12,666,275 | +0.94(+1.67%) |
Dec 03, 2015 | 56.77 | 56.87 | 55.91 | 56.06 | 18,680,802 | -0.84(-1.47%) |
Dec 02, 2015 | 57.75 | 57.92 | 56.84 | 56.90 | 10,548,982 | -1.10(-1.89%) |