Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.89 | 57.03 | 55.84 | 55.98 | 1,652,354 | +0.01(+0.02%) |
Feb 26, 2016 | 58.44 | 58.44 | 55.84 | 55.97 | 2,821,493 | -2.80(-4.76%) |
Feb 25, 2016 | 58.38 | 59.15 | 57.98 | 58.77 | 1,564,247 | +1.17(+2.04%) |
Feb 24, 2016 | 57.66 | 57.82 | 57.06 | 57.60 | 1,365,000 | +0.02(+0.03%) |
Feb 23, 2016 | 57.10 | 57.74 | 57.10 | 57.58 | 1,002,623 | +0.35(+0.60%) |
Feb 22, 2016 | 57.18 | 57.37 | 56.88 | 57.23 | 774,501 | +0.43(+0.76%) |
Feb 19, 2016 | 56.51 | 57.32 | 56.41 | 56.80 | 1,153,305 | -0.03(-0.06%) |
Feb 18, 2016 | 55.91 | 57.28 | 55.84 | 56.84 | 1,909,573 | +0.95(+1.70%) |
Feb 17, 2016 | 56.58 | 56.58 | 55.62 | 55.89 | 2,127,089 | -0.38(-0.68%) |
Feb 16, 2016 | 56.65 | 56.65 | 54.95 | 56.27 | 1,978,977 | +0.06(+0.11%) |
Feb 12, 2016 | 57.07 | 56.21 | 56.21 | 56.21 | 1,724,172 | -0.86(-1.51%) |
Feb 11, 2016 | 57.34 | 57.65 | 56.53 | 57.07 | 2,197,888 | -0.52(-0.90%) |
Feb 10, 2016 | 57.00 | 57.64 | 56.72 | 57.59 | 1,802,870 | +0.83(+1.46%) |
Feb 09, 2016 | 55.40 | 57.01 | 55.40 | 56.76 | 2,029,175 | +1.24(+2.22%) |
Feb 08, 2016 | 55.03 | 55.56 | 54.62 | 55.52 | 1,164,425 | +0.49(+0.89%) |
Feb 05, 2016 | 54.94 | 55.25 | 54.55 | 55.03 | 1,512,597 | -0.18(-0.33%) |
Feb 04, 2016 | 56.41 | 56.43 | 55.02 | 55.21 | 2,274,308 | -1.39(-2.46%) |
Feb 03, 2016 | 56.56 | 57.10 | 56.28 | 56.60 | 1,355,585 | +0.45(+0.80%) |
Feb 02, 2016 | 55.96 | 56.30 | 55.17 | 56.16 | 1,200,799 | +0.28(+0.51%) |
Feb 01, 2016 | 55.58 | 56.39 | 55.58 | 55.87 | 1,504,425 | +0.10(+0.18%) |
Jan 29, 2016 | 55.00 | 55.88 | 54.65 | 55.77 | 1,619,671 | +1.25(+2.30%) |
Jan 28, 2016 | 53.91 | 54.93 | 53.67 | 54.52 | 1,012,079 | +0.87(+1.62%) |
Jan 27, 2016 | 53.57 | 54.05 | 53.24 | 53.65 | 1,018,320 | +0.08(+0.14%) |
Jan 26, 2016 | 53.05 | 53.71 | 52.85 | 53.57 | 1,163,751 | +0.78(+1.48%) |
Jan 25, 2016 | 53.92 | 54.09 | 52.68 | 52.79 | 1,229,083 | -0.86(-1.60%) |
Jan 22, 2016 | 52.20 | 54.09 | 51.86 | 53.65 | 1,481,321 | +1.88(+3.63%) |
Jan 21, 2016 | 52.15 | 52.32 | 51.58 | 51.77 | 1,484,626 | -0.32(-0.61%) |
Jan 20, 2016 | 52.42 | 52.67 | 51.05 | 52.08 | 2,193,969 | -0.34(-0.64%) |
Jan 19, 2016 | 52.08 | 52.72 | 51.95 | 52.42 | 1,265,402 | +0.46(+0.88%) |
Jan 15, 2016 | 51.95 | 51.96 | 51.96 | 51.96 | 1,126,974 | -0.34(-0.66%) |
Jan 14, 2016 | 51.58 | 52.62 | 51.54 | 52.31 | 1,101,806 | +0.68(+1.31%) |
Jan 13, 2016 | 51.99 | 52.15 | 51.43 | 51.63 | 910,953 | -0.09(-0.17%) |
Jan 12, 2016 | 51.90 | 51.99 | 50.91 | 51.72 | 1,065,455 | -0.05(-0.10%) |
Jan 11, 2016 | 51.62 | 52.03 | 51.36 | 51.77 | 850,950 | +0.50(+0.97%) |
Jan 08, 2016 | 51.23 | 51.79 | 51.14 | 51.27 | 802,964 | +0.20(+0.39%) |
Jan 07, 2016 | 50.84 | 51.29 | 50.61 | 51.07 | 1,183,277 | -0.39(-0.75%) |
Jan 06, 2016 | 51.26 | 51.83 | 51.09 | 51.46 | 959,802 | -0.22(-0.43%) |
Jan 05, 2016 | 51.85 | 51.95 | 51.02 | 51.68 | 1,533,667 | -0.15(-0.28%) |
Jan 04, 2016 | 51.28 | 52.06 | 51.28 | 51.83 | 1,767,195 | +0.49(+0.95%) |
Dec 31, 2015 | 51.88 | 51.34 | 51.34 | 51.34 | 626,743 | -0.60(-1.16%) |
Dec 30, 2015 | 52.27 | 52.37 | 51.83 | 51.94 | 554,696 | -0.13(-0.25%) |
Dec 29, 2015 | 52.20 | 52.58 | 52.04 | 52.07 | 843,539 | -0.01(-0.02%) |
Dec 28, 2015 | 51.31 | 52.11 | 51.29 | 52.08 | 1,057,739 | +0.67(+1.30%) |
Dec 24, 2015 | 51.05 | 51.41 | 51.41 | 51.41 | 446,111 | +0.22(+0.44%) |
Dec 23, 2015 | 50.90 | 51.34 | 50.83 | 51.18 | 910,412 | +0.46(+0.91%) |
Dec 22, 2015 | 50.33 | 50.80 | 49.81 | 50.72 | 1,187,527 | +0.65(+1.30%) |
Dec 21, 2015 | 51.22 | 51.23 | 49.89 | 50.07 | 1,321,262 | -1.10(-2.15%) |
Dec 18, 2015 | 50.84 | 51.51 | 50.04 | 51.17 | 2,605,819 | +0.22(+0.44%) |
Dec 17, 2015 | 50.54 | 51.36 | 50.37 | 50.94 | 2,195,177 | +0.43(+0.85%) |
Dec 16, 2015 | 49.43 | 50.62 | 49.43 | 50.51 | 1,391,359 | +1.37(+2.80%) |
Dec 15, 2015 | 48.75 | 49.39 | 48.75 | 49.14 | 1,311,910 | +0.40(+0.83%) |
Dec 14, 2015 | 48.72 | 49.09 | 48.54 | 48.73 | 1,363,373 | +0.00(+0.00%) |
Dec 11, 2015 | 48.75 | 49.12 | 48.46 | 48.73 | 874,980 | -0.04(-0.09%) |
Dec 10, 2015 | 49.85 | 49.89 | 48.66 | 48.78 | 1,214,896 | -0.98(-1.97%) |
Dec 09, 2015 | 49.80 | 50.48 | 49.71 | 49.76 | 1,068,323 | -0.46(-0.92%) |
Dec 08, 2015 | 49.86 | 50.44 | 49.73 | 50.22 | 1,120,740 | +0.04(+0.09%) |
Dec 07, 2015 | 49.62 | 50.19 | 49.48 | 50.18 | 911,368 | +0.34(+0.67%) |
Dec 04, 2015 | 49.35 | 49.87 | 49.34 | 49.84 | 818,200 | +0.52(+1.05%) |
Dec 03, 2015 | 49.17 | 49.37 | 48.94 | 49.33 | 801,063 | +0.22(+0.45%) |
Dec 02, 2015 | 49.52 | 49.72 | 48.94 | 49.10 | 768,003 | -0.62(-1.24%) |