Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.78 | 56.27 | 55.20 | 56.01 | 329,613 | +0.34(+0.61%) |
Feb 26, 2016 | 56.01 | 56.25 | 55.00 | 55.67 | 304,071 | +0.15(+0.27%) |
Feb 25, 2016 | 56.23 | 56.40 | 55.34 | 55.52 | 309,936 | -0.59(-1.05%) |
Feb 24, 2016 | 54.89 | 56.62 | 54.32 | 56.11 | 258,499 | +0.40(+0.72%) |
Feb 23, 2016 | 55.49 | 56.30 | 55.49 | 55.71 | 212,832 | +0.02(+0.04%) |
Feb 22, 2016 | 54.78 | 55.80 | 54.32 | 55.69 | 322,327 | +1.25(+2.30%) |
Feb 19, 2016 | 53.93 | 54.68 | 53.35 | 54.44 | 292,991 | +0.42(+0.78%) |
Feb 18, 2016 | 54.47 | 54.72 | 53.67 | 54.02 | 344,029 | -0.27(-0.50%) |
Feb 17, 2016 | 53.44 | 54.65 | 53.44 | 54.29 | 375,561 | +1.16(+2.18%) |
Feb 16, 2016 | 52.76 | 53.72 | 52.41 | 53.13 | 445,122 | +1.37(+2.65%) |
Feb 12, 2016 | 52.98 | 51.76 | 51.76 | 51.76 | 363,900 | -0.76(-1.45%) |
Feb 11, 2016 | 51.87 | 53.17 | 51.25 | 52.52 | 352,012 | -0.33(-0.62%) |
Feb 10, 2016 | 53.07 | 54.27 | 52.70 | 52.85 | 313,369 | +0.20(+0.38%) |
Feb 09, 2016 | 51.37 | 53.12 | 51.14 | 52.65 | 442,664 | +0.46(+0.88%) |
Feb 08, 2016 | 52.54 | 53.23 | 51.70 | 52.19 | 844,284 | -0.88(-1.66%) |
Feb 05, 2016 | 64.40 | 64.40 | 45.12 | 53.07 | 3,033,684 | -22.70(-29.96%) |
Feb 04, 2016 | 74.46 | 77.93 | 74.46 | 75.77 | 266,500 | -0.31(-0.41%) |
Feb 03, 2016 | 75.66 | 76.52 | 73.81 | 76.08 | 267,139 | +1.30(+1.74%) |
Feb 02, 2016 | 76.44 | 76.64 | 74.56 | 74.78 | 230,351 | -2.45(-3.17%) |
Feb 01, 2016 | 78.03 | 78.08 | 76.03 | 77.23 | 180,707 | -1.48(-1.88%) |
Jan 29, 2016 | 76.40 | 78.75 | 75.99 | 78.71 | 280,356 | +2.73(+3.59%) |
Jan 28, 2016 | 76.75 | 76.86 | 75.40 | 75.98 | 136,227 | +0.07(+0.09%) |
Jan 27, 2016 | 76.17 | 77.06 | 75.04 | 75.91 | 149,244 | -0.87(-1.13%) |
Jan 26, 2016 | 76.16 | 77.48 | 76.03 | 76.78 | 158,697 | +1.13(+1.49%) |
Jan 25, 2016 | 77.14 | 77.43 | 75.40 | 75.65 | 150,442 | -1.64(-2.12%) |
Jan 22, 2016 | 76.37 | 77.72 | 75.75 | 77.29 | 155,256 | +1.98(+2.63%) |
Jan 21, 2016 | 75.64 | 77.02 | 74.62 | 75.31 | 227,342 | -0.05(-0.07%) |
Jan 20, 2016 | 73.68 | 76.33 | 71.41 | 75.36 | 215,590 | +0.68(+0.91%) |
Jan 19, 2016 | 77.25 | 77.25 | 73.66 | 74.68 | 273,225 | -1.92(-2.51%) |
Jan 15, 2016 | 73.96 | 76.60 | 76.60 | 76.60 | 408,900 | +0.84(+1.11%) |
Jan 14, 2016 | 75.15 | 76.19 | 73.44 | 75.76 | 274,565 | +0.76(+1.01%) |
Jan 13, 2016 | 76.97 | 78.73 | 74.42 | 75.00 | 307,912 | -1.97(-2.56%) |
Jan 12, 2016 | 76.37 | 77.04 | 75.21 | 76.97 | 255,946 | +1.33(+1.76%) |
Jan 11, 2016 | 76.30 | 76.63 | 74.79 | 75.64 | 149,986 | -0.16(-0.21%) |
Jan 08, 2016 | 76.35 | 77.25 | 75.63 | 75.80 | 279,756 | -0.19(-0.25%) |
Jan 07, 2016 | 77.45 | 78.40 | 75.84 | 75.99 | 240,920 | -2.93(-3.71%) |
Jan 06, 2016 | 79.93 | 80.43 | 78.07 | 78.92 | 194,558 | -2.29(-2.82%) |
Jan 05, 2016 | 81.19 | 81.99 | 80.70 | 81.21 | 252,248 | +0.02(+0.02%) |
Jan 04, 2016 | 80.75 | 81.56 | 79.24 | 81.19 | 378,294 | +0.19(+0.23%) |
Dec 31, 2015 | 82.00 | 81.00 | 81.00 | 81.00 | 308,300 | -1.14(-1.39%) |
Dec 30, 2015 | 83.66 | 83.76 | 82.08 | 82.14 | 170,064 | -1.61(-1.92%) |
Dec 29, 2015 | 83.21 | 83.92 | 82.88 | 83.75 | 217,348 | +0.98(+1.18%) |
Dec 28, 2015 | 83.42 | 83.80 | 81.87 | 82.77 | 243,832 | -1.02(-1.22%) |
Dec 24, 2015 | 83.90 | 83.79 | 83.79 | 83.79 | 77,100 | -0.16(-0.19%) |
Dec 23, 2015 | 84.12 | 84.45 | 83.29 | 83.95 | 165,963 | +0.56(+0.67%) |
Dec 22, 2015 | 83.31 | 83.96 | 82.09 | 83.39 | 115,868 | +0.29(+0.35%) |
Dec 21, 2015 | 83.05 | 84.17 | 82.38 | 83.10 | 198,658 | +0.69(+0.84%) |
Dec 18, 2015 | 82.15 | 83.32 | 81.43 | 82.41 | 800,012 | -0.25(-0.30%) |
Dec 17, 2015 | 84.80 | 84.80 | 82.62 | 82.66 | 175,561 | -1.89(-2.24%) |
Dec 16, 2015 | 84.64 | 85.04 | 82.81 | 84.55 | 348,571 | +0.97(+1.16%) |
Dec 15, 2015 | 85.63 | 86.04 | 83.42 | 83.58 | 188,905 | -1.27(-1.50%) |
Dec 14, 2015 | 86.62 | 87.60 | 84.36 | 84.85 | 227,709 | -1.45(-1.68%) |
Dec 11, 2015 | 87.68 | 88.58 | 86.06 | 86.30 | 182,501 | -2.62(-2.95%) |
Dec 10, 2015 | 88.30 | 89.45 | 87.73 | 88.92 | 193,588 | +1.50(+1.72%) |
Dec 09, 2015 | 88.89 | 90.11 | 87.30 | 87.42 | 207,620 | -1.78(-2.00%) |
Dec 08, 2015 | 90.86 | 91.16 | 89.12 | 89.20 | 194,982 | -2.39(-2.61%) |
Dec 07, 2015 | 93.84 | 93.84 | 91.44 | 91.59 | 243,549 | -2.34(-2.49%) |
Dec 04, 2015 | 93.48 | 94.41 | 92.89 | 93.93 | 310,194 | +0.43(+0.46%) |
Dec 03, 2015 | 95.42 | 95.52 | 92.99 | 93.50 | 287,415 | -1.46(-1.54%) |
Dec 02, 2015 | 95.51 | 96.00 | 94.42 | 94.96 | 238,095 | -0.82(-0.86%) |