Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.25 | 57.50 | 56.65 | 56.67 | 1,012,004 | -0.59(-1.03%) |
Feb 26, 2016 | 56.92 | 57.83 | 56.88 | 57.25 | 1,171,847 | +0.43(+0.75%) |
Feb 25, 2016 | 56.62 | 57.03 | 56.27 | 56.83 | 1,260,677 | +0.55(+0.98%) |
Feb 24, 2016 | 55.87 | 56.42 | 55.41 | 56.27 | 1,187,752 | -0.06(-0.11%) |
Feb 23, 2016 | 56.77 | 56.95 | 56.22 | 56.33 | 915,833 | -0.48(-0.84%) |
Feb 22, 2016 | 56.92 | 57.70 | 56.65 | 56.81 | 962,646 | +0.33(+0.59%) |
Feb 19, 2016 | 56.15 | 56.57 | 55.59 | 56.48 | 1,109,910 | +0.22(+0.39%) |
Feb 18, 2016 | 55.06 | 56.95 | 54.38 | 56.26 | 1,584,237 | +1.26(+2.29%) |
Feb 17, 2016 | 54.32 | 55.19 | 53.70 | 55.00 | 1,098,906 | +1.15(+2.14%) |
Feb 16, 2016 | 52.91 | 54.15 | 52.74 | 53.85 | 1,051,926 | +1.12(+2.13%) |
Feb 12, 2016 | 52.60 | 52.72 | 52.72 | 52.72 | 868,217 | +0.51(+0.98%) |
Feb 11, 2016 | 52.18 | 52.88 | 52.05 | 52.21 | 1,265,272 | -0.70(-1.32%) |
Feb 10, 2016 | 51.71 | 54.04 | 51.60 | 52.91 | 1,207,729 | +1.34(+2.59%) |
Feb 09, 2016 | 50.92 | 51.97 | 50.81 | 51.57 | 1,754,839 | +0.01(+0.02%) |
Feb 08, 2016 | 52.42 | 52.55 | 50.82 | 51.56 | 1,304,801 | -1.29(-2.43%) |
Feb 05, 2016 | 54.38 | 54.39 | 52.76 | 52.85 | 1,567,358 | -1.55(-2.85%) |
Feb 04, 2016 | 54.44 | 55.28 | 54.15 | 54.40 | 1,169,005 | -0.13(-0.23%) |
Feb 03, 2016 | 54.79 | 54.87 | 53.47 | 54.53 | 1,660,995 | +0.04(+0.08%) |
Feb 02, 2016 | 55.45 | 55.95 | 54.27 | 54.49 | 1,215,291 | -1.61(-2.87%) |
Feb 01, 2016 | 55.93 | 56.32 | 55.09 | 56.10 | 1,623,726 | +0.16(+0.29%) |
Jan 29, 2016 | 54.85 | 55.98 | 53.80 | 55.93 | 2,151,248 | +1.29(+2.37%) |
Jan 28, 2016 | 56.58 | 57.26 | 53.77 | 54.64 | 2,275,416 | -1.36(-2.43%) |
Jan 27, 2016 | 56.11 | 57.14 | 55.55 | 56.00 | 1,360,717 | -0.41(-0.72%) |
Jan 26, 2016 | 56.07 | 56.45 | 55.56 | 56.41 | 1,147,622 | +0.56(+1.01%) |
Jan 25, 2016 | 56.20 | 56.95 | 55.73 | 55.85 | 822,072 | -0.32(-0.56%) |
Jan 22, 2016 | 55.50 | 56.33 | 55.27 | 56.16 | 1,190,811 | +1.01(+1.84%) |
Jan 21, 2016 | 55.46 | 55.98 | 54.80 | 55.15 | 1,264,929 | -0.21(-0.38%) |
Jan 20, 2016 | 55.22 | 55.77 | 53.98 | 55.36 | 2,087,819 | -0.41(-0.73%) |
Jan 19, 2016 | 56.64 | 56.69 | 55.22 | 55.77 | 1,059,767 | -0.25(-0.44%) |
Jan 15, 2016 | 55.49 | 56.02 | 56.02 | 56.02 | 1,213,391 | -0.96(-1.69%) |
Jan 14, 2016 | 57.00 | 57.28 | 56.20 | 56.98 | 1,353,777 | +0.19(+0.33%) |
Jan 13, 2016 | 58.06 | 58.46 | 56.65 | 56.79 | 1,086,366 | -1.33(-2.29%) |
Jan 12, 2016 | 58.49 | 59.14 | 57.26 | 58.12 | 920,680 | +0.26(+0.44%) |
Jan 11, 2016 | 57.61 | 58.08 | 57.02 | 57.87 | 1,472,072 | +0.44(+0.77%) |
Jan 08, 2016 | 57.91 | 58.93 | 57.36 | 57.42 | 1,219,054 | -0.30(-0.52%) |
Jan 07, 2016 | 58.21 | 58.65 | 57.44 | 57.72 | 1,390,467 | -1.30(-2.20%) |
Jan 06, 2016 | 59.29 | 59.72 | 58.51 | 59.02 | 1,525,480 | -0.93(-1.55%) |
Jan 05, 2016 | 59.96 | 60.77 | 59.60 | 59.95 | 1,253,771 | +0.02(+0.03%) |
Jan 04, 2016 | 59.46 | 60.09 | 59.11 | 59.93 | 1,452,131 | -0.32(-0.53%) |
Dec 31, 2015 | 60.48 | 60.26 | 60.26 | 60.26 | 857,147 | -0.51(-0.84%) |
Dec 30, 2015 | 60.87 | 61.20 | 60.63 | 60.76 | 602,285 | -0.31(-0.51%) |
Dec 29, 2015 | 60.79 | 61.35 | 60.58 | 61.08 | 570,132 | +0.43(+0.71%) |
Dec 28, 2015 | 60.29 | 60.72 | 60.03 | 60.64 | 599,017 | +0.16(+0.27%) |
Dec 24, 2015 | 60.73 | 60.48 | 60.48 | 60.48 | 355,255 | -0.27(-0.45%) |
Dec 23, 2015 | 60.71 | 60.97 | 60.42 | 60.76 | 1,121,819 | +0.30(+0.50%) |
Dec 22, 2015 | 60.48 | 60.56 | 59.64 | 60.45 | 1,196,485 | +0.25(+0.42%) |
Dec 21, 2015 | 59.28 | 60.22 | 58.94 | 60.20 | 1,529,382 | +1.35(+2.29%) |
Dec 18, 2015 | 58.09 | 59.00 | 57.94 | 58.85 | 2,129,302 | +0.53(+0.92%) |
Dec 17, 2015 | 58.22 | 59.04 | 58.14 | 58.32 | 2,079,149 | +0.08(+0.13%) |
Dec 16, 2015 | 58.40 | 58.67 | 57.21 | 58.24 | 1,226,400 | +0.15(+0.26%) |
Dec 15, 2015 | 57.52 | 58.37 | 57.50 | 58.09 | 623,173 | +0.95(+1.66%) |
Dec 14, 2015 | 57.23 | 57.65 | 56.15 | 57.14 | 1,645,811 | -0.02(-0.03%) |
Dec 11, 2015 | 57.04 | 57.35 | 56.88 | 57.16 | 1,243,778 | -0.60(-1.04%) |
Dec 10, 2015 | 57.71 | 58.21 | 57.66 | 57.76 | 1,142,801 | +0.13(+0.22%) |
Dec 09, 2015 | 57.63 | 58.47 | 57.38 | 57.63 | 1,600,327 | -0.32(-0.56%) |
Dec 08, 2015 | 58.14 | 58.39 | 57.58 | 57.95 | 3,157,670 | -0.35(-0.60%) |
Dec 07, 2015 | 58.00 | 58.38 | 57.44 | 58.30 | 1,031,994 | +0.22(+0.38%) |
Dec 04, 2015 | 56.65 | 58.29 | 56.58 | 58.08 | 1,243,495 | +2.00(+3.56%) |
Dec 03, 2015 | 58.20 | 58.21 | 55.45 | 56.08 | 1,283,404 | -2.10(-3.61%) |
Dec 02, 2015 | 58.42 | 58.86 | 57.97 | 58.18 | 639,834 | -0.36(-0.61%) |