Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.14 | 58.59 | 57.89 | 57.96 | 63,282 | -0.12(-0.20%) |
Feb 26, 2016 | 58.00 | 58.28 | 57.83 | 58.08 | 109,057 | +0.38(+0.66%) |
Feb 25, 2016 | 57.50 | 57.77 | 57.19 | 57.69 | 24,377 | +0.40(+0.70%) |
Feb 24, 2016 | 56.24 | 57.45 | 55.92 | 57.29 | 101,106 | +0.51(+0.90%) |
Feb 23, 2016 | 57.28 | 57.38 | 56.77 | 56.78 | 47,973 | -0.71(-1.24%) |
Feb 22, 2016 | 57.38 | 57.89 | 57.38 | 57.49 | 56,566 | +0.49(+0.86%) |
Feb 19, 2016 | 56.46 | 57.23 | 56.46 | 57.00 | 57,322 | +0.34(+0.59%) |
Feb 18, 2016 | 57.14 | 57.14 | 56.53 | 56.66 | 124,941 | -0.36(-0.64%) |
Feb 17, 2016 | 56.64 | 57.38 | 56.64 | 57.03 | 83,610 | +0.77(+1.38%) |
Feb 16, 2016 | 55.60 | 56.32 | 55.34 | 56.26 | 127,108 | +1.28(+2.34%) |
Feb 12, 2016 | 54.72 | 54.97 | 54.97 | 54.97 | 145,489 | +0.92(+1.70%) |
Feb 11, 2016 | 53.70 | 54.40 | 53.60 | 54.05 | 628,466 | -0.48(-0.89%) |
Feb 10, 2016 | 55.04 | 55.64 | 54.51 | 54.53 | 196,830 | -0.11(-0.20%) |
Feb 09, 2016 | 54.43 | 55.42 | 54.32 | 54.64 | 158,823 | -0.46(-0.83%) |
Feb 08, 2016 | 55.32 | 55.32 | 54.33 | 55.10 | 100,280 | -0.77(-1.37%) |
Feb 05, 2016 | 57.29 | 57.47 | 55.86 | 55.86 | 41,265 | -1.65(-2.87%) |
Feb 04, 2016 | 57.18 | 58.25 | 57.15 | 57.51 | 139,128 | +0.15(+0.25%) |
Feb 03, 2016 | 57.91 | 57.91 | 56.26 | 57.37 | 123,548 | -0.10(-0.17%) |
Feb 02, 2016 | 57.92 | 57.94 | 57.25 | 57.47 | 152,010 | -1.13(-1.93%) |
Feb 01, 2016 | 58.42 | 58.85 | 57.89 | 58.60 | 94,997 | -0.33(-0.56%) |
Jan 29, 2016 | 57.38 | 58.93 | 57.38 | 58.92 | 95,580 | +1.84(+3.22%) |
Jan 28, 2016 | 57.57 | 57.74 | 56.89 | 57.08 | 102,564 | +0.15(+0.27%) |
Jan 27, 2016 | 57.80 | 58.06 | 56.81 | 56.93 | 114,067 | -1.02(-1.76%) |
Jan 26, 2016 | 57.26 | 58.14 | 56.93 | 57.95 | 70,245 | +0.88(+1.55%) |
Jan 25, 2016 | 57.91 | 58.23 | 56.90 | 57.07 | 117,597 | -1.17(-2.00%) |
Jan 22, 2016 | 57.86 | 58.31 | 57.59 | 58.23 | 110,531 | +1.34(+2.35%) |
Jan 21, 2016 | 56.98 | 57.87 | 56.44 | 56.89 | 66,498 | -0.01(-0.02%) |
Jan 20, 2016 | 55.68 | 57.38 | 54.52 | 56.90 | 153,984 | +0.56(+0.99%) |
Jan 19, 2016 | 57.84 | 57.93 | 55.83 | 56.35 | 112,910 | -1.07(-1.87%) |
Jan 15, 2016 | 56.87 | 57.42 | 57.42 | 57.42 | 192,485 | -1.03(-1.77%) |
Jan 14, 2016 | 58.02 | 59.05 | 57.17 | 58.45 | 171,577 | +0.81(+1.41%) |
Jan 13, 2016 | 59.87 | 60.11 | 57.31 | 57.64 | 212,047 | -2.07(-3.46%) |
Jan 12, 2016 | 60.17 | 60.54 | 58.75 | 59.71 | 77,771 | -0.03(-0.04%) |
Jan 11, 2016 | 60.44 | 60.71 | 59.20 | 59.73 | 129,909 | -0.43(-0.71%) |
Jan 08, 2016 | 61.67 | 61.88 | 60.10 | 60.16 | 78,048 | -1.20(-1.96%) |
Jan 07, 2016 | 62.27 | 62.34 | 61.14 | 61.36 | 171,786 | -1.88(-2.97%) |
Jan 06, 2016 | 63.19 | 63.90 | 62.89 | 63.24 | 81,507 | -0.75(-1.17%) |
Jan 05, 2016 | 64.23 | 64.30 | 63.70 | 63.99 | 37,833 | +0.00(+0.00%) |
Jan 04, 2016 | 64.75 | 64.75 | 63.33 | 63.99 | 141,681 | -1.68(-2.55%) |
Dec 31, 2015 | 65.98 | 65.66 | 65.66 | 65.66 | 97,066 | -0.78(-1.18%) |
Dec 30, 2015 | 66.74 | 67.05 | 66.36 | 66.45 | 72,018 | -0.46(-0.68%) |
Dec 29, 2015 | 66.62 | 67.04 | 66.34 | 66.90 | 57,509 | +0.56(+0.84%) |
Dec 28, 2015 | 66.36 | 66.53 | 65.97 | 66.35 | 58,251 | -0.42(-0.63%) |
Dec 24, 2015 | 66.57 | 66.76 | 66.76 | 66.76 | 26,352 | +0.17(+0.25%) |
Dec 23, 2015 | 66.16 | 66.64 | 65.93 | 66.60 | 79,727 | +0.75(+1.14%) |
Dec 22, 2015 | 65.40 | 65.85 | 65.01 | 65.85 | 107,470 | +0.58(+0.89%) |
Dec 21, 2015 | 65.26 | 65.47 | 64.85 | 65.27 | 104,909 | +0.39(+0.60%) |
Dec 18, 2015 | 65.19 | 65.46 | 64.78 | 64.88 | 43,626 | -0.51(-0.78%) |
Dec 17, 2015 | 66.14 | 66.29 | 65.19 | 65.39 | 35,005 | -0.53(-0.80%) |
Dec 16, 2015 | 65.31 | 66.06 | 65.05 | 65.91 | 53,662 | +1.01(+1.55%) |
Dec 15, 2015 | 64.31 | 64.98 | 64.17 | 64.91 | 62,846 | +0.94(+1.47%) |
Dec 14, 2015 | 64.53 | 64.73 | 63.62 | 63.96 | 125,501 | -0.58(-0.90%) |
Dec 11, 2015 | 65.30 | 65.64 | 64.25 | 64.54 | 268,426 | -1.57(-2.37%) |
Dec 10, 2015 | 65.81 | 66.48 | 65.72 | 66.11 | 94,515 | +0.23(+0.34%) |
Dec 09, 2015 | 66.43 | 66.93 | 65.62 | 65.88 | 61,987 | -0.82(-1.22%) |
Dec 08, 2015 | 66.23 | 66.97 | 66.14 | 66.70 | 117,261 | -0.23(-0.34%) |
Dec 07, 2015 | 68.04 | 68.04 | 66.67 | 66.93 | 58,991 | -1.30(-1.91%) |
Dec 04, 2015 | 67.81 | 68.28 | 67.57 | 68.23 | 64,208 | +0.41(+0.60%) |
Dec 03, 2015 | 69.15 | 69.31 | 67.60 | 67.82 | 229,671 | -1.12(-1.63%) |
Dec 02, 2015 | 69.37 | 69.69 | 68.85 | 68.95 | 88,418 | -0.50(-0.72%) |