Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.04 | 54.28 | 52.95 | 52.97 | 3,008,383 | -1.13(-2.08%) |
Feb 26, 2016 | 54.72 | 55.11 | 54.01 | 54.10 | 1,986,725 | -0.50(-0.92%) |
Feb 25, 2016 | 53.95 | 54.62 | 53.59 | 54.60 | 1,711,162 | +0.78(+1.45%) |
Feb 24, 2016 | 53.20 | 53.86 | 52.56 | 53.81 | 1,765,960 | +0.18(+0.34%) |
Feb 23, 2016 | 54.25 | 54.55 | 53.56 | 53.63 | 1,927,901 | -0.92(-1.68%) |
Feb 22, 2016 | 54.48 | 55.20 | 54.25 | 54.55 | 1,943,614 | +0.25(+0.47%) |
Feb 19, 2016 | 53.80 | 54.33 | 53.34 | 54.30 | 1,858,597 | +0.49(+0.91%) |
Feb 18, 2016 | 54.11 | 54.34 | 53.59 | 53.80 | 1,356,500 | -0.34(-0.62%) |
Feb 17, 2016 | 53.75 | 54.15 | 53.50 | 54.14 | 2,907,953 | +0.81(+1.52%) |
Feb 16, 2016 | 53.20 | 53.62 | 52.94 | 53.33 | 3,051,383 | +0.98(+1.88%) |
Feb 12, 2016 | 51.92 | 52.35 | 52.35 | 52.35 | 1,691,915 | +1.03(+2.00%) |
Feb 11, 2016 | 51.10 | 51.72 | 50.91 | 51.32 | 2,161,298 | -0.87(-1.67%) |
Feb 10, 2016 | 52.64 | 53.36 | 52.12 | 52.20 | 3,407,631 | -0.48(-0.92%) |
Feb 09, 2016 | 52.42 | 53.87 | 51.27 | 52.68 | 6,132,258 | +1.72(+3.37%) |
Feb 08, 2016 | 52.50 | 52.50 | 50.11 | 50.96 | 4,632,473 | -2.27(-4.27%) |
Feb 05, 2016 | 54.42 | 54.92 | 53.00 | 53.23 | 2,110,838 | -1.46(-2.68%) |
Feb 04, 2016 | 54.07 | 54.80 | 54.07 | 54.70 | 1,598,517 | +0.45(+0.84%) |
Feb 03, 2016 | 54.20 | 54.51 | 53.52 | 54.24 | 1,675,137 | +0.12(+0.22%) |
Feb 02, 2016 | 54.56 | 54.67 | 53.92 | 54.12 | 1,774,945 | -1.05(-1.90%) |
Feb 01, 2016 | 54.00 | 55.50 | 53.84 | 55.17 | 1,990,726 | +0.85(+1.57%) |
Jan 29, 2016 | 53.29 | 54.34 | 53.02 | 54.31 | 2,418,024 | +1.38(+2.61%) |
Jan 28, 2016 | 53.92 | 54.07 | 52.80 | 52.93 | 1,822,147 | -0.55(-1.02%) |
Jan 27, 2016 | 54.44 | 54.91 | 53.15 | 53.48 | 2,322,063 | -1.12(-2.05%) |
Jan 26, 2016 | 53.66 | 54.64 | 53.40 | 54.60 | 1,395,743 | +1.08(+2.02%) |
Jan 25, 2016 | 53.80 | 54.24 | 53.43 | 53.51 | 1,398,599 | -0.55(-1.01%) |
Jan 22, 2016 | 53.70 | 54.15 | 53.59 | 54.06 | 2,169,542 | +1.27(+2.41%) |
Jan 21, 2016 | 52.87 | 53.60 | 52.44 | 52.79 | 2,927,343 | +0.15(+0.28%) |
Jan 20, 2016 | 52.67 | 53.06 | 51.65 | 52.64 | 2,638,958 | -0.75(-1.40%) |
Jan 19, 2016 | 53.79 | 53.96 | 53.01 | 53.39 | 1,521,365 | +0.23(+0.43%) |
Jan 15, 2016 | 53.26 | 53.16 | 53.16 | 53.16 | 3,293,984 | -1.67(-3.05%) |
Jan 14, 2016 | 54.02 | 55.12 | 53.59 | 54.83 | 3,374,224 | +1.07(+2.00%) |
Jan 13, 2016 | 54.75 | 55.20 | 53.59 | 53.76 | 2,785,618 | -0.79(-1.45%) |
Jan 12, 2016 | 54.52 | 54.73 | 53.60 | 54.55 | 3,032,519 | +0.95(+1.78%) |
Jan 11, 2016 | 53.30 | 53.90 | 52.80 | 53.60 | 1,898,446 | +0.74(+1.39%) |
Jan 08, 2016 | 54.12 | 54.25 | 52.78 | 52.86 | 2,156,371 | -0.96(-1.79%) |
Jan 07, 2016 | 53.20 | 54.20 | 52.81 | 53.82 | 2,376,091 | +0.01(+0.02%) |
Jan 06, 2016 | 53.98 | 54.31 | 53.56 | 53.81 | 1,917,601 | -1.01(-1.84%) |
Jan 05, 2016 | 54.73 | 55.55 | 54.26 | 54.82 | 2,511,331 | +0.35(+0.63%) |
Jan 04, 2016 | 54.12 | 54.53 | 53.64 | 54.48 | 2,379,895 | -0.63(-1.14%) |
Dec 31, 2015 | 55.26 | 55.11 | 55.11 | 55.11 | 957,963 | -0.35(-0.64%) |
Dec 30, 2015 | 55.77 | 56.03 | 55.43 | 55.46 | 643,218 | -0.55(-0.97%) |
Dec 29, 2015 | 55.80 | 56.51 | 55.69 | 56.01 | 830,359 | +0.54(+0.97%) |
Dec 28, 2015 | 55.31 | 55.47 | 54.80 | 55.47 | 1,501,800 | -0.10(-0.18%) |
Dec 24, 2015 | 55.59 | 55.57 | 55.57 | 55.57 | 452,313 | -0.07(-0.13%) |
Dec 23, 2015 | 54.60 | 55.94 | 54.48 | 55.64 | 2,406,049 | +1.22(+2.24%) |
Dec 22, 2015 | 53.99 | 54.60 | 53.82 | 54.42 | 1,882,311 | +0.63(+1.17%) |
Dec 21, 2015 | 53.63 | 54.35 | 53.45 | 53.80 | 1,850,075 | +0.58(+1.09%) |
Dec 18, 2015 | 54.20 | 54.24 | 53.19 | 53.21 | 3,009,973 | -1.24(-2.27%) |
Dec 17, 2015 | 56.37 | 56.82 | 54.33 | 54.45 | 2,268,175 | -1.96(-3.47%) |
Dec 16, 2015 | 56.46 | 56.69 | 55.34 | 56.41 | 1,516,662 | +0.37(+0.67%) |
Dec 15, 2015 | 55.99 | 56.29 | 55.53 | 56.03 | 2,109,165 | +0.46(+0.83%) |
Dec 14, 2015 | 54.94 | 56.47 | 54.91 | 55.57 | 2,352,033 | +0.15(+0.28%) |
Dec 11, 2015 | 55.71 | 56.17 | 55.19 | 55.41 | 2,492,480 | -1.52(-2.67%) |
Dec 10, 2015 | 57.42 | 57.59 | 56.84 | 56.94 | 2,164,875 | -0.52(-0.90%) |
Dec 09, 2015 | 56.81 | 58.04 | 56.75 | 57.45 | 2,793,161 | +0.36(+0.63%) |
Dec 08, 2015 | 57.04 | 57.14 | 56.40 | 57.09 | 2,804,150 | -0.42(-0.72%) |
Dec 07, 2015 | 58.68 | 58.85 | 57.16 | 57.51 | 2,338,003 | -1.39(-2.35%) |
Dec 04, 2015 | 58.25 | 59.13 | 58.25 | 58.89 | 3,469,595 | +0.88(+1.51%) |
Dec 03, 2015 | 59.02 | 59.09 | 57.60 | 58.01 | 4,762,387 | -0.82(-1.40%) |
Dec 02, 2015 | 58.27 | 59.72 | 58.09 | 58.84 | 9,350,697 | +0.44(+0.76%) |