Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.63 | 57.99 | 56.41 | 56.44 | 289,158 | -0.65(-1.14%) |
Feb 26, 2016 | 58.22 | 58.22 | 56.63 | 57.09 | 305,843 | -0.91(-1.57%) |
Feb 25, 2016 | 58.98 | 59.20 | 57.36 | 58.00 | 482,062 | -1.16(-1.96%) |
Feb 24, 2016 | 58.12 | 60.30 | 57.30 | 59.16 | 717,949 | +0.54(+0.92%) |
Feb 23, 2016 | 59.16 | 59.93 | 58.17 | 58.62 | 473,537 | -0.97(-1.63%) |
Feb 22, 2016 | 59.21 | 60.49 | 59.21 | 59.59 | 237,262 | +0.57(+0.97%) |
Feb 19, 2016 | 58.57 | 59.45 | 58.12 | 59.02 | 166,084 | +0.31(+0.53%) |
Feb 18, 2016 | 59.29 | 60.24 | 58.60 | 58.71 | 270,886 | -0.69(-1.16%) |
Feb 17, 2016 | 57.36 | 59.60 | 57.36 | 59.40 | 216,474 | +2.34(+4.10%) |
Feb 16, 2016 | 56.24 | 57.42 | 55.91 | 57.06 | 283,090 | +1.26(+2.26%) |
Feb 12, 2016 | 55.79 | 55.80 | 55.80 | 55.80 | 197,200 | +0.78(+1.42%) |
Feb 11, 2016 | 53.68 | 55.52 | 53.52 | 55.02 | 213,975 | +0.34(+0.62%) |
Feb 10, 2016 | 54.59 | 55.83 | 54.22 | 54.68 | 389,253 | +0.31(+0.57%) |
Feb 09, 2016 | 54.29 | 54.97 | 53.76 | 54.37 | 385,739 | -0.66(-1.20%) |
Feb 08, 2016 | 54.75 | 55.40 | 54.01 | 55.03 | 488,261 | -0.25(-0.45%) |
Feb 05, 2016 | 56.90 | 56.90 | 54.26 | 55.28 | 424,528 | -1.92(-3.36%) |
Feb 04, 2016 | 57.21 | 58.98 | 57.01 | 57.20 | 278,734 | -0.41(-0.71%) |
Feb 03, 2016 | 55.86 | 57.68 | 54.23 | 57.61 | 287,809 | +2.33(+4.21%) |
Feb 02, 2016 | 56.93 | 57.63 | 55.10 | 55.28 | 284,251 | -2.34(-4.06%) |
Feb 01, 2016 | 55.37 | 58.40 | 54.96 | 57.62 | 354,710 | +1.64(+2.93%) |
Jan 29, 2016 | 51.84 | 56.02 | 51.59 | 55.98 | 461,492 | +4.22(+8.15%) |
Jan 28, 2016 | 53.11 | 54.45 | 51.33 | 51.76 | 152,988 | -0.88(-1.67%) |
Jan 27, 2016 | 53.73 | 54.10 | 52.46 | 52.64 | 153,047 | -1.55(-2.86%) |
Jan 26, 2016 | 53.93 | 54.85 | 53.20 | 54.19 | 199,345 | +0.40(+0.74%) |
Jan 25, 2016 | 53.21 | 54.56 | 52.97 | 53.79 | 157,929 | +0.56(+1.05%) |
Jan 22, 2016 | 52.78 | 53.38 | 52.42 | 53.23 | 221,417 | +1.12(+2.15%) |
Jan 21, 2016 | 53.65 | 53.65 | 51.28 | 52.11 | 456,608 | -1.37(-2.56%) |
Jan 20, 2016 | 52.00 | 54.25 | 51.50 | 53.48 | 399,083 | +0.72(+1.36%) |
Jan 19, 2016 | 53.81 | 54.79 | 52.33 | 52.76 | 306,730 | -0.58(-1.09%) |
Jan 15, 2016 | 51.81 | 53.34 | 53.34 | 53.34 | 287,600 | +0.29(+0.55%) |
Jan 14, 2016 | 53.10 | 54.10 | 52.01 | 53.05 | 240,972 | -0.08(-0.15%) |
Jan 13, 2016 | 54.50 | 54.64 | 52.67 | 53.13 | 238,077 | -1.13(-2.08%) |
Jan 12, 2016 | 55.82 | 56.00 | 54.01 | 54.26 | 301,831 | -1.21(-2.18%) |
Jan 11, 2016 | 53.40 | 55.57 | 53.29 | 55.47 | 548,303 | +2.73(+5.18%) |
Jan 08, 2016 | 54.44 | 54.79 | 52.66 | 52.74 | 184,503 | -1.47(-2.71%) |
Jan 07, 2016 | 54.74 | 55.24 | 53.62 | 54.21 | 210,799 | -1.41(-2.54%) |
Jan 06, 2016 | 55.05 | 56.10 | 55.05 | 55.62 | 161,900 | -0.35(-0.63%) |
Jan 05, 2016 | 56.62 | 57.35 | 53.59 | 55.97 | 808,314 | -0.37(-0.66%) |
Jan 04, 2016 | 58.44 | 58.44 | 56.07 | 56.34 | 269,893 | -3.03(-5.10%) |
Dec 31, 2015 | 59.91 | 59.37 | 59.37 | 59.37 | 200,500 | -0.60(-1.00%) |
Dec 30, 2015 | 59.77 | 60.56 | 59.08 | 59.97 | 200,919 | +0.24(+0.40%) |
Dec 29, 2015 | 60.52 | 60.70 | 59.30 | 59.73 | 156,565 | -0.52(-0.86%) |
Dec 28, 2015 | 60.23 | 60.54 | 59.38 | 60.25 | 152,125 | -0.33(-0.54%) |
Dec 24, 2015 | 60.78 | 60.58 | 60.58 | 60.58 | 64,700 | +0.03(+0.05%) |
Dec 23, 2015 | 60.36 | 61.00 | 59.89 | 60.55 | 195,140 | +0.46(+0.77%) |
Dec 22, 2015 | 59.27 | 60.09 | 58.80 | 60.09 | 209,430 | +1.23(+2.09%) |
Dec 21, 2015 | 58.54 | 59.69 | 58.29 | 58.86 | 299,164 | +0.62(+1.06%) |
Dec 18, 2015 | 55.54 | 58.44 | 55.25 | 58.24 | 1,841,306 | +2.39(+4.28%) |
Dec 17, 2015 | 55.57 | 56.40 | 55.01 | 55.85 | 407,003 | +0.66(+1.20%) |
Dec 16, 2015 | 54.42 | 55.56 | 53.95 | 55.19 | 374,832 | +1.13(+2.09%) |
Dec 15, 2015 | 55.01 | 56.37 | 53.48 | 54.06 | 297,609 | -0.40(-0.73%) |
Dec 14, 2015 | 54.26 | 54.89 | 53.13 | 54.46 | 373,204 | +0.40(+0.74%) |
Dec 11, 2015 | 55.36 | 56.25 | 53.92 | 54.06 | 517,353 | -2.45(-4.34%) |
Dec 10, 2015 | 56.39 | 56.92 | 54.92 | 56.51 | 369,623 | +0.15(+0.27%) |
Dec 09, 2015 | 56.82 | 56.95 | 55.94 | 56.36 | 653,695 | -0.56(-0.98%) |
Dec 08, 2015 | 58.75 | 59.55 | 56.52 | 56.92 | 1,399,642 | -1.91(-3.25%) |
Dec 07, 2015 | 61.75 | 62.25 | 58.06 | 58.83 | 843,217 | -3.55(-5.69%) |
Dec 04, 2015 | 60.43 | 62.55 | 59.67 | 62.38 | 357,240 | +2.02(+3.35%) |
Dec 03, 2015 | 60.26 | 60.94 | 58.78 | 60.36 | 400,779 | +0.10(+0.17%) |
Dec 02, 2015 | 58.90 | 60.44 | 58.65 | 60.26 | 359,350 | +1.04(+1.76%) |