Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.94 | 58.65 | 57.59 | 57.93 | 4,256,649 | +0.21(+0.37%) |
Feb 26, 2016 | 58.02 | 58.51 | 57.59 | 57.72 | 3,412,670 | +0.25(+0.43%) |
Feb 25, 2016 | 57.83 | 57.88 | 56.64 | 57.47 | 4,518,782 | -0.24(-0.42%) |
Feb 24, 2016 | 56.56 | 57.75 | 56.44 | 57.71 | 5,019,473 | +0.39(+0.67%) |
Feb 23, 2016 | 58.67 | 58.78 | 57.30 | 57.32 | 4,554,084 | -1.69(-2.86%) |
Feb 22, 2016 | 58.44 | 59.41 | 58.45 | 59.01 | 4,492,227 | +0.57(+0.97%) |
Feb 19, 2016 | 57.46 | 58.50 | 57.20 | 58.44 | 4,349,177 | +0.47(+0.82%) |
Feb 18, 2016 | 59.35 | 59.65 | 57.56 | 57.96 | 6,316,505 | -0.84(-1.43%) |
Feb 17, 2016 | 57.71 | 59.02 | 57.56 | 58.80 | 6,119,024 | +1.71(+2.99%) |
Feb 16, 2016 | 56.01 | 57.12 | 55.35 | 57.10 | 7,795,976 | +2.23(+4.06%) |
Feb 12, 2016 | 54.00 | 54.87 | 54.87 | 54.87 | 5,780,301 | +1.68(+3.15%) |
Feb 11, 2016 | 53.65 | 54.75 | 52.35 | 53.19 | 10,580,739 | -1.34(-2.45%) |
Feb 10, 2016 | 55.06 | 55.84 | 54.08 | 54.53 | 7,859,503 | -0.11(-0.20%) |
Feb 09, 2016 | 54.88 | 55.49 | 54.08 | 54.64 | 6,003,842 | -0.61(-1.10%) |
Feb 08, 2016 | 56.73 | 56.73 | 53.09 | 55.25 | 11,018,056 | -1.48(-2.62%) |
Feb 05, 2016 | 57.67 | 58.29 | 56.48 | 56.73 | 6,421,040 | -1.12(-1.94%) |
Feb 04, 2016 | 57.28 | 58.61 | 56.93 | 57.85 | 7,811,462 | +0.56(+0.99%) |
Feb 03, 2016 | 57.58 | 57.90 | 55.59 | 57.29 | 10,130,438 | +0.43(+0.76%) |
Feb 02, 2016 | 56.91 | 57.53 | 56.35 | 56.85 | 5,930,963 | -0.71(-1.23%) |
Feb 01, 2016 | 57.71 | 58.42 | 56.36 | 57.56 | 6,196,114 | -0.49(-0.84%) |
Jan 29, 2016 | 56.56 | 58.11 | 55.04 | 58.05 | 10,284,419 | +1.05(+1.84%) |
Jan 28, 2016 | 57.39 | 57.94 | 55.77 | 57.00 | 7,125,884 | +0.70(+1.25%) |
Jan 27, 2016 | 55.87 | 57.77 | 55.35 | 56.30 | 6,602,200 | -0.02(-0.04%) |
Jan 26, 2016 | 55.70 | 56.35 | 55.18 | 56.32 | 4,387,501 | +1.11(+2.01%) |
Jan 25, 2016 | 57.27 | 57.75 | 55.17 | 55.21 | 5,900,807 | -2.75(-4.75%) |
Jan 22, 2016 | 56.82 | 58.59 | 56.24 | 57.96 | 5,572,147 | +2.89(+5.25%) |
Jan 21, 2016 | 55.56 | 55.93 | 54.53 | 55.07 | 6,019,921 | -0.64(-1.16%) |
Jan 20, 2016 | 55.69 | 56.64 | 54.59 | 55.72 | 7,136,695 | -1.26(-2.21%) |
Jan 19, 2016 | 58.21 | 58.40 | 56.11 | 56.98 | 6,315,901 | +0.14(+0.25%) |
Jan 15, 2016 | 55.71 | 56.83 | 56.83 | 56.83 | 7,377,659 | -0.59(-1.02%) |
Jan 14, 2016 | 54.99 | 58.00 | 53.83 | 57.42 | 7,405,354 | +2.92(+5.36%) |
Jan 13, 2016 | 57.15 | 57.16 | 53.98 | 54.50 | 8,975,185 | -1.86(-3.30%) |
Jan 12, 2016 | 55.56 | 56.77 | 55.04 | 56.36 | 7,413,979 | +1.19(+2.15%) |
Jan 11, 2016 | 54.94 | 56.14 | 53.86 | 55.17 | 6,011,196 | +0.70(+1.29%) |
Jan 08, 2016 | 55.71 | 55.90 | 54.43 | 54.47 | 8,298,281 | -0.90(-1.62%) |
Jan 07, 2016 | 55.53 | 56.57 | 55.01 | 55.37 | 8,778,766 | -1.14(-2.02%) |
Jan 06, 2016 | 57.30 | 57.94 | 56.20 | 56.51 | 5,900,343 | -2.15(-3.67%) |
Jan 05, 2016 | 58.21 | 58.80 | 57.98 | 58.66 | 3,935,082 | +0.67(+1.15%) |
Jan 04, 2016 | 58.82 | 59.31 | 57.48 | 58.00 | 4,489,432 | -1.25(-2.10%) |
Dec 31, 2015 | 59.03 | 59.24 | 59.24 | 59.24 | 2,893,790 | -0.15(-0.26%) |
Dec 30, 2015 | 59.61 | 60.41 | 59.29 | 59.40 | 2,109,349 | -0.55(-0.92%) |
Dec 29, 2015 | 60.63 | 60.74 | 59.81 | 59.95 | 2,631,921 | +0.22(+0.38%) |
Dec 28, 2015 | 60.24 | 60.52 | 59.32 | 59.72 | 2,334,196 | -1.38(-2.25%) |
Dec 24, 2015 | 61.22 | 61.10 | 61.10 | 61.10 | 1,455,593 | -0.32(-0.52%) |
Dec 23, 2015 | 59.90 | 61.45 | 59.49 | 61.42 | 4,299,415 | +2.25(+3.79%) |
Dec 22, 2015 | 58.61 | 59.59 | 58.42 | 59.17 | 3,621,533 | +0.78(+1.34%) |
Dec 21, 2015 | 58.68 | 58.86 | 57.56 | 58.39 | 3,879,122 | +0.04(+0.07%) |
Dec 18, 2015 | 59.03 | 59.23 | 57.71 | 58.34 | 8,624,988 | -0.88(-1.49%) |
Dec 17, 2015 | 60.11 | 60.36 | 59.21 | 59.23 | 4,346,187 | -0.93(-1.54%) |
Dec 16, 2015 | 59.06 | 60.40 | 59.06 | 60.16 | 5,496,214 | +0.93(+1.57%) |
Dec 15, 2015 | 59.78 | 60.33 | 58.97 | 59.23 | 7,225,592 | +0.28(+0.47%) |
Dec 14, 2015 | 59.62 | 59.99 | 58.14 | 58.95 | 7,059,642 | -1.00(-1.67%) |
Dec 11, 2015 | 61.89 | 62.22 | 59.76 | 59.95 | 5,844,514 | -2.88(-4.58%) |
Dec 10, 2015 | 62.63 | 63.41 | 62.10 | 62.83 | 3,720,386 | +0.48(+0.77%) |
Dec 09, 2015 | 62.65 | 63.62 | 61.71 | 62.35 | 4,027,366 | -0.26(-0.42%) |
Dec 08, 2015 | 61.97 | 63.32 | 61.64 | 62.61 | 4,732,125 | -0.17(-0.28%) |
Dec 07, 2015 | 64.18 | 64.79 | 62.08 | 62.78 | 7,264,882 | -2.54(-3.89%) |
Dec 04, 2015 | 65.44 | 65.67 | 64.24 | 65.33 | 4,178,009 | +1.18(+1.84%) |
Dec 03, 2015 | 65.91 | 66.11 | 63.88 | 64.15 | 3,913,898 | -1.35(-2.07%) |
Dec 02, 2015 | 66.75 | 67.35 | 65.24 | 65.50 | 4,111,621 | -1.62(-2.41%) |