Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 60.06 | 60.30 | 59.33 | 59.35 | 125,680 | -1.29(-2.12%) |
Feb 26, 2016 | 60.42 | 60.84 | 60.23 | 60.64 | 92,683 | +0.37(+0.61%) |
Feb 25, 2016 | 59.26 | 60.33 | 59.22 | 60.28 | 139,843 | +0.64(+1.08%) |
Feb 24, 2016 | 59.31 | 59.93 | 58.79 | 59.63 | 118,130 | +0.00(+0.00%) |
Feb 23, 2016 | 59.85 | 59.94 | 59.45 | 59.63 | 115,239 | -0.34(-0.56%) |
Feb 22, 2016 | 59.80 | 60.30 | 59.63 | 59.97 | 134,267 | +1.03(+1.75%) |
Feb 19, 2016 | 58.17 | 58.95 | 58.17 | 58.94 | 138,456 | +0.54(+0.93%) |
Feb 18, 2016 | 58.67 | 59.01 | 58.33 | 58.39 | 114,087 | -0.69(-1.17%) |
Feb 17, 2016 | 58.38 | 59.72 | 58.38 | 59.09 | 287,928 | +0.57(+0.98%) |
Feb 16, 2016 | 56.81 | 58.71 | 56.78 | 58.51 | 268,813 | +2.14(+3.80%) |
Feb 12, 2016 | 55.52 | 56.37 | 56.37 | 56.37 | 205,182 | +0.73(+1.31%) |
Feb 11, 2016 | 55.63 | 57.12 | 53.47 | 55.64 | 267,648 | +1.74(+3.23%) |
Feb 10, 2016 | 54.33 | 54.73 | 53.72 | 53.90 | 393,877 | -0.23(-0.42%) |
Feb 09, 2016 | 55.15 | 55.67 | 53.91 | 54.13 | 184,829 | -1.30(-2.35%) |
Feb 08, 2016 | 56.15 | 56.15 | 54.58 | 55.43 | 252,677 | -1.51(-2.65%) |
Feb 05, 2016 | 59.45 | 59.51 | 56.48 | 56.94 | 224,852 | -2.36(-3.98%) |
Feb 04, 2016 | 59.20 | 59.58 | 58.86 | 59.30 | 331,277 | -0.40(-0.68%) |
Feb 03, 2016 | 61.89 | 61.89 | 59.14 | 59.71 | 319,084 | -1.90(-3.08%) |
Feb 02, 2016 | 61.06 | 62.85 | 61.06 | 61.61 | 456,484 | +0.01(+0.02%) |
Feb 01, 2016 | 60.12 | 61.69 | 60.11 | 61.60 | 243,767 | +1.80(+3.01%) |
Jan 29, 2016 | 58.03 | 59.85 | 58.03 | 59.80 | 164,971 | +1.93(+3.33%) |
Jan 28, 2016 | 57.80 | 58.21 | 57.31 | 57.87 | 122,781 | +1.09(+1.91%) |
Jan 27, 2016 | 56.91 | 57.77 | 56.62 | 56.78 | 181,983 | -0.80(-1.39%) |
Jan 26, 2016 | 57.01 | 57.70 | 56.80 | 57.58 | 71,851 | +1.00(+1.76%) |
Jan 25, 2016 | 56.57 | 57.28 | 56.31 | 56.59 | 162,485 | -0.43(-0.76%) |
Jan 22, 2016 | 57.29 | 57.93 | 56.85 | 57.02 | 96,616 | +0.66(+1.17%) |
Jan 21, 2016 | 55.87 | 56.79 | 55.48 | 56.36 | 204,819 | -0.11(-0.19%) |
Jan 20, 2016 | 55.43 | 57.01 | 55.05 | 56.47 | 233,185 | -0.20(-0.35%) |
Jan 19, 2016 | 56.36 | 56.83 | 55.98 | 56.67 | 187,815 | +0.75(+1.34%) |
Jan 15, 2016 | 54.72 | 55.92 | 55.92 | 55.92 | 304,079 | -0.17(-0.30%) |
Jan 14, 2016 | 55.48 | 56.53 | 55.14 | 56.08 | 72,649 | +1.08(+1.96%) |
Jan 13, 2016 | 57.57 | 57.61 | 54.43 | 55.01 | 113,973 | -2.54(-4.41%) |
Jan 12, 2016 | 57.30 | 57.80 | 56.76 | 57.55 | 176,237 | +1.81(+3.24%) |
Jan 11, 2016 | 56.12 | 56.38 | 55.24 | 55.74 | 106,396 | +0.87(+1.58%) |
Jan 08, 2016 | 55.86 | 56.22 | 54.82 | 54.87 | 125,855 | -0.56(-1.02%) |
Jan 07, 2016 | 55.54 | 56.25 | 55.16 | 55.43 | 180,568 | -1.05(-1.85%) |
Jan 06, 2016 | 56.25 | 56.95 | 56.10 | 56.48 | 152,605 | -0.47(-0.83%) |
Jan 05, 2016 | 56.10 | 57.63 | 56.10 | 56.95 | 137,412 | +1.00(+1.78%) |
Jan 04, 2016 | 55.36 | 56.30 | 55.10 | 55.95 | 214,307 | -0.67(-1.19%) |
Dec 31, 2015 | 57.42 | 56.63 | 56.63 | 56.63 | 103,350 | -1.16(-2.00%) |
Dec 30, 2015 | 57.82 | 58.22 | 57.66 | 57.78 | 85,537 | -0.41(-0.71%) |
Dec 29, 2015 | 58.33 | 58.45 | 57.97 | 58.20 | 54,987 | +0.22(+0.37%) |
Dec 28, 2015 | 57.50 | 57.99 | 57.32 | 57.98 | 93,486 | +0.95(+1.66%) |
Dec 24, 2015 | 57.29 | 57.03 | 57.03 | 57.03 | 40,591 | +0.08(+0.14%) |
Dec 23, 2015 | 56.48 | 57.19 | 56.25 | 56.95 | 136,129 | +0.49(+0.87%) |
Dec 22, 2015 | 56.39 | 56.90 | 56.03 | 56.46 | 146,280 | -0.34(-0.59%) |
Dec 21, 2015 | 56.88 | 57.03 | 56.54 | 56.79 | 245,155 | -0.40(-0.69%) |
Dec 18, 2015 | 58.16 | 58.41 | 57.19 | 57.19 | 90,394 | -1.10(-1.88%) |
Dec 17, 2015 | 58.16 | 58.67 | 57.92 | 58.29 | 138,713 | +0.33(+0.56%) |
Dec 16, 2015 | 57.72 | 58.13 | 57.48 | 57.96 | 98,314 | +0.53(+0.93%) |
Dec 15, 2015 | 57.04 | 57.66 | 57.04 | 57.43 | 169,761 | +0.99(+1.75%) |
Dec 14, 2015 | 55.87 | 56.60 | 55.87 | 56.44 | 292,887 | +0.20(+0.35%) |
Dec 11, 2015 | 57.64 | 58.38 | 56.04 | 56.24 | 256,122 | -2.15(-3.69%) |
Dec 10, 2015 | 57.54 | 59.13 | 57.54 | 58.39 | 158,058 | +0.36(+0.61%) |
Dec 09, 2015 | 57.59 | 58.65 | 57.57 | 58.04 | 233,472 | -0.30(-0.51%) |
Dec 08, 2015 | 57.79 | 58.79 | 57.58 | 58.34 | 159,864 | -0.33(-0.56%) |
Dec 07, 2015 | 59.82 | 59.94 | 58.55 | 58.66 | 285,236 | -1.94(-3.20%) |
Dec 04, 2015 | 59.57 | 61.13 | 59.57 | 60.60 | 268,731 | +1.17(+1.96%) |
Dec 03, 2015 | 61.93 | 61.95 | 59.13 | 59.43 | 256,484 | -2.34(-3.79%) |
Dec 02, 2015 | 61.73 | 62.24 | 61.65 | 61.77 | 117,902 | -0.02(-0.03%) |