Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.73 | 56.98 | 56.15 | 56.61 | 710,430 | +0.04(+0.07%) |
Feb 26, 2016 | 56.81 | 57.62 | 55.99 | 56.57 | 632,892 | +0.27(+0.48%) |
Feb 25, 2016 | 56.05 | 56.76 | 55.36 | 56.30 | 640,123 | +0.31(+0.55%) |
Feb 24, 2016 | 54.80 | 56.19 | 54.14 | 55.99 | 578,870 | +0.24(+0.43%) |
Feb 23, 2016 | 54.97 | 56.05 | 54.44 | 55.75 | 725,390 | +0.46(+0.83%) |
Feb 22, 2016 | 55.30 | 55.99 | 54.98 | 55.29 | 837,815 | +0.81(+1.49%) |
Feb 19, 2016 | 55.01 | 55.38 | 53.78 | 54.48 | 624,175 | -0.98(-1.77%) |
Feb 18, 2016 | 55.91 | 55.99 | 54.85 | 55.46 | 558,586 | -0.17(-0.31%) |
Feb 17, 2016 | 55.65 | 56.10 | 55.25 | 55.63 | 525,565 | +0.55(+1.00%) |
Feb 16, 2016 | 54.24 | 55.95 | 53.21 | 55.08 | 700,089 | +1.38(+2.57%) |
Feb 12, 2016 | 53.03 | 53.70 | 53.70 | 53.70 | 645,400 | +1.43(+2.74%) |
Feb 11, 2016 | 51.54 | 53.01 | 50.51 | 52.27 | 581,338 | -0.39(-0.74%) |
Feb 10, 2016 | 52.98 | 54.18 | 52.52 | 52.66 | 919,623 | -0.27(-0.51%) |
Feb 09, 2016 | 51.31 | 53.42 | 51.17 | 52.93 | 804,963 | +1.11(+2.14%) |
Feb 08, 2016 | 51.05 | 51.91 | 50.60 | 51.82 | 491,746 | -0.16(-0.31%) |
Feb 05, 2016 | 52.83 | 53.27 | 51.36 | 51.98 | 498,914 | -0.89(-1.68%) |
Feb 04, 2016 | 51.77 | 53.98 | 51.77 | 52.87 | 818,122 | +1.26(+2.44%) |
Feb 03, 2016 | 51.23 | 52.31 | 50.14 | 51.61 | 793,790 | +1.06(+2.10%) |
Feb 02, 2016 | 50.49 | 50.83 | 50.16 | 50.55 | 1,227,696 | -0.68(-1.33%) |
Feb 01, 2016 | 50.00 | 51.50 | 49.73 | 51.23 | 905,179 | +0.58(+1.15%) |
Jan 29, 2016 | 48.69 | 50.96 | 48.69 | 50.65 | 1,192,293 | +1.83(+3.75%) |
Jan 28, 2016 | 44.81 | 49.40 | 44.63 | 48.82 | 2,645,691 | -2.03(-3.99%) |
Jan 27, 2016 | 51.00 | 53.32 | 50.67 | 50.85 | 1,225,769 | -0.15(-0.29%) |
Jan 26, 2016 | 50.15 | 51.21 | 49.41 | 51.00 | 528,098 | +1.41(+2.84%) |
Jan 25, 2016 | 51.20 | 51.62 | 49.39 | 49.59 | 934,842 | -2.12(-4.10%) |
Jan 22, 2016 | 51.15 | 52.69 | 50.61 | 51.71 | 1,886,052 | +1.79(+3.59%) |
Jan 21, 2016 | 49.00 | 50.20 | 48.47 | 49.92 | 1,434,676 | +0.92(+1.88%) |
Jan 20, 2016 | 46.48 | 49.84 | 45.80 | 49.00 | 1,642,522 | +1.81(+3.84%) |
Jan 19, 2016 | 48.99 | 48.99 | 46.76 | 47.19 | 1,221,838 | -1.16(-2.40%) |
Jan 15, 2016 | 46.66 | 48.35 | 48.35 | 48.35 | 1,414,400 | -0.08(-0.17%) |
Jan 14, 2016 | 46.20 | 48.99 | 45.23 | 48.43 | 1,099,814 | +2.66(+5.81%) |
Jan 13, 2016 | 46.51 | 47.37 | 45.31 | 45.77 | 1,050,231 | -0.55(-1.19%) |
Jan 12, 2016 | 46.62 | 46.93 | 45.51 | 46.32 | 709,065 | +0.28(+0.61%) |
Jan 11, 2016 | 47.05 | 47.05 | 45.66 | 46.04 | 592,958 | -0.80(-1.71%) |
Jan 08, 2016 | 47.35 | 47.35 | 46.42 | 46.84 | 903,200 | -0.13(-0.28%) |
Jan 07, 2016 | 47.31 | 48.29 | 46.85 | 46.97 | 1,132,567 | -1.48(-3.05%) |
Jan 06, 2016 | 50.31 | 50.34 | 48.32 | 48.45 | 1,633,495 | -2.80(-5.46%) |
Jan 05, 2016 | 51.22 | 51.66 | 50.32 | 51.25 | 722,404 | +0.03(+0.06%) |
Jan 04, 2016 | 51.99 | 52.13 | 50.50 | 51.22 | 2,007,896 | -1.40(-2.66%) |
Dec 31, 2015 | 52.58 | 52.62 | 52.62 | 52.62 | 1,259,700 | -0.29(-0.55%) |
Dec 30, 2015 | 53.99 | 53.99 | 52.11 | 52.91 | 774,147 | -1.07(-1.98%) |
Dec 29, 2015 | 53.17 | 54.14 | 53.00 | 53.98 | 506,051 | +0.85(+1.60%) |
Dec 28, 2015 | 54.63 | 54.63 | 52.94 | 53.13 | 678,607 | -1.73(-3.15%) |
Dec 24, 2015 | 55.18 | 54.86 | 54.86 | 54.86 | 206,100 | -0.39(-0.71%) |
Dec 23, 2015 | 53.21 | 55.35 | 53.21 | 55.25 | 1,074,944 | +2.52(+4.78%) |
Dec 22, 2015 | 51.20 | 52.92 | 51.03 | 52.73 | 987,185 | +1.51(+2.95%) |
Dec 21, 2015 | 51.35 | 51.61 | 50.60 | 51.22 | 791,315 | +0.36(+0.71%) |
Dec 18, 2015 | 50.88 | 51.92 | 50.42 | 50.86 | 1,179,096 | -0.30(-0.59%) |
Dec 17, 2015 | 53.85 | 54.00 | 50.97 | 51.16 | 810,313 | -2.79(-5.17%) |
Dec 16, 2015 | 55.23 | 55.73 | 53.73 | 53.95 | 897,279 | -1.02(-1.86%) |
Dec 15, 2015 | 54.68 | 55.42 | 54.50 | 54.97 | 614,854 | +0.53(+0.97%) |
Dec 14, 2015 | 54.63 | 55.04 | 53.52 | 54.44 | 1,077,747 | -0.27(-0.49%) |
Dec 11, 2015 | 56.19 | 56.42 | 54.44 | 54.71 | 1,105,002 | -2.26(-3.97%) |
Dec 10, 2015 | 56.95 | 57.34 | 56.66 | 56.97 | 745,301 | +0.12(+0.21%) |
Dec 09, 2015 | 57.56 | 58.00 | 56.34 | 56.85 | 1,292,294 | -0.65(-1.13%) |
Dec 08, 2015 | 58.16 | 58.39 | 56.52 | 57.50 | 1,607,062 | -1.25(-2.13%) |
Dec 07, 2015 | 60.79 | 61.37 | 58.42 | 58.75 | 549,885 | -2.49(-4.07%) |
Dec 04, 2015 | 62.77 | 62.98 | 60.99 | 61.24 | 549,808 | -1.63(-2.59%) |
Dec 03, 2015 | 64.80 | 64.96 | 62.26 | 62.87 | 298,994 | -1.52(-2.36%) |
Dec 02, 2015 | 64.99 | 65.45 | 64.00 | 64.39 | 454,357 | -0.78(-1.20%) |