Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.98 | 59.98 | 59.24 | 59.24 | 6,965 | +0.57(+0.98%) |
Feb 26, 2016 | 58.63 | 59.34 | 58.33 | 58.67 | 4,339 | +1.17(+2.03%) |
Feb 25, 2016 | 57.50 | 57.50 | 57.50 | 57.50 | 642 | -0.29(-0.50%) |
Feb 24, 2016 | 57.95 | 58.07 | 57.63 | 57.79 | 6,368 | +0.14(+0.24%) |
Feb 23, 2016 | 57.67 | 57.67 | 57.65 | 57.65 | 541 | +0.12(+0.21%) |
Feb 22, 2016 | 57.70 | 58.25 | 57.53 | 57.53 | 5,105 | +0.78(+1.37%) |
Feb 19, 2016 | 56.72 | 57.37 | 57.37 | 56.75 | 6,074 | -0.62(-1.07%) |
Feb 18, 2016 | 57.80 | 57.80 | 57.37 | 57.37 | 459 | +0.84(+1.50%) |
Feb 17, 2016 | 57.00 | 57.00 | 56.45 | 56.52 | 3,595 | +0.01(+0.02%) |
Feb 16, 2016 | 56.73 | 56.91 | 55.93 | 56.51 | 4,872 | +1.17(+2.11%) |
Feb 12, 2016 | 55.55 | 55.34 | 55.34 | 55.34 | 2,300 | +0.87(+1.60%) |
Feb 11, 2016 | 54.56 | 54.97 | 54.26 | 54.47 | 1,112 | -0.70(-1.27%) |
Feb 10, 2016 | 55.85 | 55.95 | 55.17 | 55.17 | 7,138 | +0.05(+0.09%) |
Feb 09, 2016 | 55.00 | 55.12 | 54.55 | 55.12 | 1,249 | -1.04(-1.86%) |
Feb 08, 2016 | 56.79 | 56.79 | 55.91 | 56.16 | 5,734 | -0.34(-0.60%) |
Feb 05, 2016 | 56.43 | 56.50 | 56.16 | 56.50 | 1,490 | +0.74(+1.34%) |
Feb 04, 2016 | 56.08 | 56.92 | 55.76 | 55.76 | 2,981 | -1.49(-2.61%) |
Feb 03, 2016 | 58.57 | 58.57 | 57.25 | 57.25 | 6,136 | -2.24(-3.77%) |
Feb 01, 2016 | 59.90 | 59.90 | 59.39 | 59.49 | 98 | -0.51(-0.85%) |
Jan 29, 2016 | 59.88 | 60.04 | 59.88 | 60.00 | 704 | +1.17(+1.99%) |
Jan 28, 2016 | 58.52 | 59.08 | 58.52 | 58.83 | 2,492 | -0.69(-1.16%) |
Jan 27, 2016 | 59.52 | 60.00 | 59.43 | 59.52 | 2,006 | -0.11(-0.19%) |
Jan 26, 2016 | 60.00 | 60.17 | 59.63 | 59.63 | 3,295 | -1.23(-2.02%) |
Jan 25, 2016 | 59.66 | 60.86 | 59.66 | 60.86 | 580 | +0.35(+0.57%) |
Jan 22, 2016 | 59.92 | 60.52 | 59.68 | 60.51 | 4,698 | +0.70(+1.17%) |
Jan 21, 2016 | 60.23 | 60.45 | 59.57 | 59.81 | 4,143 | +0.59(+1.00%) |
Jan 20, 2016 | 58.98 | 59.55 | 58.98 | 59.22 | 2,414 | +0.33(+0.56%) |
Jan 19, 2016 | 59.67 | 59.67 | 58.75 | 58.89 | 3,130 | -0.11(-0.19%) |
Jan 15, 2016 | 58.82 | 59.00 | 59.00 | 59.00 | 3,000 | -0.62(-1.04%) |
Jan 14, 2016 | 59.51 | 60.00 | 59.16 | 59.62 | 5,764 | -0.02(-0.04%) |
Jan 13, 2016 | 59.90 | 59.90 | 59.43 | 59.64 | 1,297 | -0.03(-0.04%) |
Jan 12, 2016 | 59.86 | 60.36 | 59.67 | 59.67 | 798 | +0.01(+0.02%) |
Jan 11, 2016 | 59.86 | 59.86 | 59.32 | 59.66 | 4,382 | +0.16(+0.27%) |
Jan 08, 2016 | 59.53 | 59.01 | 59.09 | 59.50 | 2,272 | +0.49(+0.83%) |
Jan 07, 2016 | 60.39 | 60.39 | 58.84 | 59.01 | 8,646 | -2.01(-3.29%) |
Jan 06, 2016 | 61.13 | 61.20 | 60.80 | 61.02 | 6,950 | -0.19(-0.32%) |
Jan 05, 2016 | 60.83 | 61.65 | 60.83 | 61.21 | 10,416 | +0.78(+1.30%) |
Jan 04, 2016 | 59.66 | 60.50 | 59.66 | 60.43 | 2,604 | +0.73(+1.22%) |
Dec 31, 2015 | 59.46 | 59.70 | 59.70 | 59.70 | 2,100 | +0.55(+0.93%) |
Dec 30, 2015 | 59.15 | 59.15 | 59.06 | 59.15 | 737 | +0.20(+0.34%) |
Dec 29, 2015 | 59.00 | 59.73 | 58.83 | 58.95 | 6,089 | +0.75(+1.29%) |
Dec 28, 2015 | 58.59 | 58.59 | 58.17 | 58.20 | 2,827 | -0.46(-0.78%) |
Dec 24, 2015 | 58.58 | 58.66 | 58.66 | 58.66 | 200 | -0.74(-1.25%) |
Dec 23, 2015 | 59.11 | 59.58 | 59.11 | 59.40 | 1,631 | +0.45(+0.77%) |
Dec 22, 2015 | 58.45 | 58.95 | 58.39 | 58.95 | 7,542 | -0.10(-0.18%) |
Dec 21, 2015 | 59.50 | 59.50 | 58.09 | 59.05 | 6,975 | -1.25(-2.07%) |
Dec 17, 2015 | 60.00 | 60.88 | 60.00 | 60.30 | 350 | +0.98(+1.65%) |
Dec 16, 2015 | 59.09 | 59.32 | 58.49 | 59.32 | 2,523 | +0.07(+0.12%) |
Dec 15, 2015 | 58.52 | 59.57 | 58.52 | 59.25 | 19,224 | +1.15(+1.98%) |
Dec 14, 2015 | 58.18 | 58.25 | 57.90 | 58.10 | 1,532 | -0.21(-0.36%) |
Dec 11, 2015 | 58.50 | 58.53 | 58.20 | 58.31 | 2,380 | -1.00(-1.69%) |
Dec 10, 2015 | 58.54 | 59.31 | 58.54 | 59.31 | 1,308 | +0.73(+1.25%) |
Dec 09, 2015 | 59.07 | 59.07 | 58.00 | 58.58 | 3,492 | -0.98(-1.64%) |
Dec 08, 2015 | 59.53 | 60.00 | 59.50 | 59.56 | 1,660 | -0.29(-0.49%) |
Dec 07, 2015 | 60.67 | 60.88 | 59.72 | 59.85 | 15,813 | -0.33(-0.55%) |
Dec 04, 2015 | 59.05 | 60.52 | 58.59 | 60.18 | 12,971 | +1.09(+1.84%) |
Dec 03, 2015 | 61.99 | 61.99 | 58.46 | 59.09 | 28,963 | -4.16(-6.57%) |
Dec 02, 2015 | 63.99 | 63.99 | 63.25 | 63.25 | 3,917 | +0.02(+0.03%) |