Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.40 | 55.73 | 55.20 | 55.28 | 9,096 | -0.15(-0.27%) |
Feb 26, 2016 | 55.60 | 55.88 | 55.43 | 55.43 | 29,338 | +0.01(+0.02%) |
Feb 25, 2016 | 54.74 | 55.42 | 54.74 | 55.42 | 867 | +0.67(+1.22%) |
Feb 24, 2016 | 53.60 | 54.75 | 53.60 | 54.75 | 3,932 | +0.24(+0.44%) |
Feb 23, 2016 | 54.84 | 54.84 | 54.47 | 54.51 | 10,771 | -0.76(-1.38%) |
Feb 22, 2016 | 55.11 | 55.28 | 54.96 | 55.28 | 33,682 | +1.14(+2.10%) |
Feb 19, 2016 | 54.20 | 54.20 | 53.87 | 54.14 | 343,514 | -0.28(-0.51%) |
Feb 18, 2016 | 54.53 | 54.53 | 54.34 | 54.42 | 6,655 | -0.26(-0.48%) |
Feb 17, 2016 | 54.23 | 54.69 | 54.23 | 54.68 | 2,702 | +0.97(+1.81%) |
Feb 16, 2016 | 53.45 | 53.75 | 53.03 | 53.71 | 7,824 | +1.21(+2.31%) |
Feb 12, 2016 | 51.69 | 52.50 | 52.50 | 52.50 | 243,934 | +1.36(+2.65%) |
Feb 11, 2016 | 51.22 | 51.66 | 50.88 | 51.14 | 6,630 | -0.82(-1.58%) |
Feb 10, 2016 | 52.33 | 52.52 | 51.96 | 51.96 | 14,463 | -0.05(-0.09%) |
Feb 09, 2016 | 52.02 | 52.12 | 51.53 | 52.01 | 20,084 | -0.15(-0.29%) |
Feb 08, 2016 | 52.19 | 52.39 | 51.53 | 52.16 | 31,021 | -0.88(-1.66%) |
Feb 05, 2016 | 53.57 | 53.57 | 52.90 | 53.04 | 30,874 | -0.59(-1.10%) |
Feb 04, 2016 | 53.35 | 54.05 | 53.35 | 53.63 | 195,824 | +0.28(+0.52%) |
Feb 03, 2016 | 53.37 | 53.42 | 52.69 | 53.36 | 16,677 | +0.33(+0.63%) |
Feb 02, 2016 | 53.94 | 53.94 | 52.98 | 53.02 | 2,541 | -1.66(-3.04%) |
Feb 01, 2016 | 54.03 | 54.68 | 53.82 | 54.68 | 12,107 | +0.39(+0.72%) |
Jan 29, 2016 | 53.26 | 54.29 | 53.26 | 54.29 | 128,272 | +1.29(+2.43%) |
Jan 28, 2016 | 52.90 | 53.01 | 52.73 | 53.00 | 76,488 | -0.11(-0.22%) |
Jan 27, 2016 | 53.79 | 53.81 | 52.98 | 53.12 | 5,597 | -0.20(-0.38%) |
Jan 26, 2016 | 52.74 | 53.32 | 52.74 | 53.32 | 2,086 | +0.94(+1.79%) |
Jan 25, 2016 | 53.30 | 53.31 | 52.38 | 52.38 | 54,256 | -0.99(-1.86%) |
Jan 22, 2016 | 53.53 | 53.62 | 53.20 | 53.38 | 4,025 | +0.85(+1.62%) |
Jan 21, 2016 | 52.44 | 53.11 | 52.44 | 52.52 | 64,352 | +0.23(+0.44%) |
Jan 20, 2016 | 51.45 | 52.69 | 50.83 | 52.30 | 173,946 | -0.57(-1.08%) |
Jan 19, 2016 | 53.89 | 53.89 | 52.39 | 52.87 | 351,246 | -0.46(-0.86%) |
Jan 15, 2016 | 53.11 | 53.33 | 53.33 | 53.33 | 36,223 | -1.42(-2.60%) |
Jan 14, 2016 | 54.26 | 54.98 | 54.26 | 54.75 | 17,232 | +0.54(+0.99%) |
Jan 13, 2016 | 55.62 | 55.62 | 54.16 | 54.21 | 129,696 | -1.45(-2.61%) |
Jan 12, 2016 | 55.86 | 55.90 | 55.00 | 55.67 | 107,731 | +0.40(+0.73%) |
Jan 11, 2016 | 55.49 | 55.49 | 54.80 | 55.27 | 246,400 | -0.34(-0.61%) |
Jan 08, 2016 | 56.55 | 56.55 | 55.61 | 55.61 | 926 | -0.61(-1.09%) |
Jan 07, 2016 | 56.44 | 56.89 | 56.01 | 56.22 | 5,215 | -1.24(-2.16%) |
Jan 06, 2016 | 57.77 | 57.80 | 57.34 | 57.46 | 3,894 | -1.07(-1.83%) |
Jan 05, 2016 | 58.24 | 58.62 | 58.16 | 58.53 | 11,024 | +0.10(+0.16%) |
Jan 04, 2016 | 58.20 | 58.44 | 57.89 | 58.44 | 4,474 | -1.01(-1.70%) |
Dec 31, 2015 | 59.66 | 59.45 | 59.45 | 59.45 | 942 | -0.35(-0.59%) |
Dec 30, 2015 | 60.18 | 60.20 | 59.80 | 59.80 | 3,428 | -0.53(-0.87%) |
Dec 29, 2015 | 60.11 | 60.37 | 60.11 | 60.33 | 8,335 | +0.74(+1.24%) |
Dec 28, 2015 | 59.56 | 59.59 | 59.56 | 59.59 | 591 | -0.56(-0.94%) |
Dec 24, 2015 | 60.17 | 60.15 | 60.15 | 60.15 | 4,504 | +0.01(+0.02%) |
Dec 23, 2015 | 60.03 | 60.14 | 60.00 | 60.14 | 8,854 | +0.93(+1.57%) |
Dec 22, 2015 | 58.90 | 59.37 | 58.75 | 59.21 | 3,923 | +0.63(+1.07%) |
Dec 21, 2015 | 58.49 | 58.65 | 58.33 | 58.58 | 33,905 | +0.26(+0.44%) |
Dec 18, 2015 | 58.59 | 58.63 | 58.18 | 58.32 | 7,292 | -0.69(-1.18%) |
Dec 17, 2015 | 60.08 | 60.09 | 59.02 | 59.02 | 26,326 | -1.01(-1.69%) |
Dec 16, 2015 | 59.68 | 60.05 | 59.28 | 60.03 | 4,147 | +0.83(+1.41%) |
Dec 15, 2015 | 59.15 | 59.49 | 59.03 | 59.20 | 79,609 | +1.03(+1.78%) |
Dec 14, 2015 | 58.44 | 58.46 | 57.95 | 58.17 | 4,906 | -0.27(-0.47%) |
Dec 11, 2015 | 58.85 | 58.85 | 58.35 | 58.44 | 17,160 | -1.55(-2.59%) |
Dec 10, 2015 | 59.64 | 60.00 | 59.63 | 59.99 | 75,785 | +0.77(+1.30%) |
Dec 09, 2015 | 59.86 | 60.06 | 59.15 | 59.23 | 2,063 | -0.39(-0.66%) |
Dec 08, 2015 | 59.64 | 59.99 | 59.40 | 59.62 | 2,937 | -0.70(-1.16%) |
Dec 07, 2015 | 60.58 | 60.58 | 60.12 | 60.32 | 2,213 | -0.47(-0.78%) |
Dec 04, 2015 | 59.87 | 60.85 | 59.87 | 60.79 | 10,127 | +1.13(+1.89%) |
Dec 03, 2015 | 60.48 | 60.48 | 59.66 | 59.66 | 744 | -0.88(-1.46%) |
Dec 02, 2015 | 61.26 | 61.26 | 60.46 | 60.54 | 3,246 | -0.58(-0.95%) |