Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.80 | 59.22 | 57.03 | 57.63 | 1,696,244 | -1.09(-1.86%) |
Feb 26, 2016 | 58.71 | 59.85 | 58.11 | 58.72 | 1,480,815 | +0.84(+1.45%) |
Feb 25, 2016 | 57.54 | 58.44 | 55.27 | 57.88 | 1,484,757 | -0.13(-0.22%) |
Feb 24, 2016 | 57.48 | 58.05 | 54.61 | 58.01 | 1,290,278 | +1.40(+2.47%) |
Feb 23, 2016 | 59.61 | 59.61 | 56.52 | 56.61 | 1,498,445 | -3.00(-5.03%) |
Feb 22, 2016 | 59.96 | 60.40 | 58.31 | 59.61 | 1,690,666 | +1.31(+2.25%) |
Feb 19, 2016 | 56.15 | 58.37 | 55.31 | 58.30 | 1,774,088 | +1.48(+2.61%) |
Feb 18, 2016 | 56.78 | 58.02 | 54.74 | 56.82 | 2,330,495 | -0.15(-0.27%) |
Feb 17, 2016 | 56.23 | 58.40 | 53.57 | 56.97 | 3,128,424 | +2.00(+3.63%) |
Feb 16, 2016 | 57.06 | 57.76 | 54.43 | 54.98 | 2,603,771 | -0.94(-1.68%) |
Feb 12, 2016 | 56.54 | 55.91 | 55.91 | 55.91 | 2,029,211 | +0.99(+1.81%) |
Feb 11, 2016 | 52.75 | 55.46 | 51.57 | 54.92 | 2,219,489 | +0.46(+0.85%) |
Feb 10, 2016 | 54.42 | 56.12 | 53.14 | 54.46 | 1,896,511 | +0.22(+0.40%) |
Feb 09, 2016 | 55.62 | 56.36 | 52.48 | 54.24 | 2,099,333 | -2.34(-4.13%) |
Feb 08, 2016 | 53.42 | 56.90 | 52.59 | 56.58 | 2,354,506 | +2.14(+3.92%) |
Feb 05, 2016 | 57.80 | 57.80 | 53.84 | 54.44 | 2,997,245 | -3.79(-6.51%) |
Feb 04, 2016 | 61.05 | 62.17 | 57.98 | 58.24 | 3,126,678 | -2.33(-3.85%) |
Feb 03, 2016 | 58.58 | 60.66 | 56.61 | 60.57 | 1,660,456 | +2.94(+5.09%) |
Feb 02, 2016 | 57.19 | 59.14 | 56.77 | 57.63 | 1,224,697 | -1.09(-1.86%) |
Feb 01, 2016 | 60.19 | 60.21 | 57.73 | 58.72 | 2,325,055 | -2.39(-3.90%) |
Jan 29, 2016 | 59.32 | 61.20 | 59.06 | 61.11 | 3,215,358 | +2.23(+3.79%) |
Jan 28, 2016 | 57.57 | 59.44 | 56.70 | 58.88 | 2,945,349 | +3.66(+6.62%) |
Jan 27, 2016 | 53.64 | 56.45 | 52.97 | 55.22 | 3,063,101 | +1.41(+2.62%) |
Jan 26, 2016 | 51.51 | 54.18 | 50.03 | 53.81 | 1,674,475 | +3.60(+7.17%) |
Jan 25, 2016 | 51.81 | 53.81 | 49.82 | 50.21 | 1,586,638 | -3.31(-6.18%) |
Jan 22, 2016 | 52.74 | 55.80 | 52.12 | 53.52 | 2,311,558 | +1.67(+3.23%) |
Jan 21, 2016 | 49.23 | 52.48 | 49.10 | 51.85 | 2,371,632 | +2.58(+5.24%) |
Jan 20, 2016 | 47.72 | 50.62 | 45.77 | 49.27 | 3,546,997 | +0.35(+0.71%) |
Jan 19, 2016 | 51.20 | 52.23 | 48.07 | 48.92 | 2,054,636 | -2.17(-4.24%) |
Jan 15, 2016 | 48.27 | 51.09 | 51.09 | 51.09 | 2,493,582 | +0.39(+0.77%) |
Jan 14, 2016 | 49.14 | 51.12 | 47.64 | 50.70 | 2,871,846 | +2.56(+5.33%) |
Jan 13, 2016 | 48.38 | 48.98 | 46.07 | 48.13 | 7,091,929 | +0.80(+1.69%) |
Jan 12, 2016 | 47.43 | 47.95 | 44.87 | 47.33 | 3,017,444 | +0.74(+1.60%) |
Jan 11, 2016 | 49.05 | 49.69 | 45.93 | 46.59 | 2,404,525 | -2.56(-5.20%) |
Jan 08, 2016 | 49.34 | 50.04 | 47.55 | 49.14 | 1,556,950 | +0.29(+0.60%) |
Jan 07, 2016 | 49.13 | 51.47 | 48.61 | 48.85 | 1,336,180 | -1.46(-2.89%) |
Jan 06, 2016 | 51.78 | 51.78 | 49.95 | 50.31 | 1,638,053 | -2.42(-4.59%) |
Jan 05, 2016 | 53.46 | 53.87 | 52.25 | 52.73 | 1,244,867 | -0.74(-1.39%) |
Jan 04, 2016 | 53.75 | 54.31 | 52.66 | 53.47 | 1,483,226 | -0.64(-1.18%) |
Dec 31, 2015 | 53.20 | 54.11 | 54.11 | 54.11 | 952,479 | +0.71(+1.33%) |
Dec 30, 2015 | 52.87 | 54.22 | 52.44 | 53.40 | 783,083 | -0.34(-0.63%) |
Dec 29, 2015 | 54.38 | 54.81 | 52.51 | 53.74 | 1,008,690 | +0.82(+1.54%) |
Dec 28, 2015 | 54.31 | 54.31 | 52.27 | 52.92 | 1,100,149 | -2.01(-3.67%) |
Dec 24, 2015 | 54.42 | 54.94 | 54.94 | 54.94 | 601,110 | +0.37(+0.68%) |
Dec 23, 2015 | 52.49 | 54.68 | 51.77 | 54.56 | 1,474,176 | +3.32(+6.49%) |
Dec 22, 2015 | 50.35 | 52.43 | 50.04 | 51.24 | 1,691,613 | +0.93(+1.85%) |
Dec 21, 2015 | 53.49 | 54.61 | 49.75 | 50.31 | 3,222,930 | -3.20(-5.99%) |
Dec 18, 2015 | 55.66 | 55.66 | 53.18 | 53.51 | 2,065,345 | -2.09(-3.77%) |
Dec 17, 2015 | 59.33 | 59.33 | 54.92 | 55.61 | 2,510,918 | -2.92(-4.99%) |
Dec 16, 2015 | 62.27 | 62.68 | 58.20 | 58.53 | 1,634,827 | -3.36(-5.42%) |
Dec 15, 2015 | 61.24 | 62.84 | 61.02 | 61.88 | 1,781,119 | +0.73(+1.19%) |
Dec 14, 2015 | 61.31 | 61.96 | 59.68 | 61.16 | 1,953,228 | -0.77(-1.24%) |
Dec 11, 2015 | 62.84 | 63.57 | 61.40 | 61.92 | 1,341,097 | -2.05(-3.20%) |
Dec 10, 2015 | 61.84 | 64.71 | 61.84 | 63.97 | 2,218,508 | +1.67(+2.69%) |
Dec 09, 2015 | 61.60 | 63.40 | 60.67 | 62.30 | 1,347,108 | +1.68(+2.78%) |
Dec 08, 2015 | 58.71 | 61.30 | 58.43 | 60.61 | 2,457,351 | +0.88(+1.48%) |
Dec 07, 2015 | 60.25 | 61.01 | 57.81 | 59.73 | 2,008,402 | -1.99(-3.22%) |
Dec 04, 2015 | 61.67 | 63.21 | 60.58 | 61.72 | 1,305,821 | -0.36(-0.57%) |
Dec 03, 2015 | 62.92 | 63.36 | 61.28 | 62.08 | 780,715 | -0.03(-0.05%) |
Dec 02, 2015 | 63.72 | 63.72 | 60.56 | 62.11 | 1,325,960 | -1.14(-1.80%) |