Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.57 | 56.71 | 55.52 | 55.67 | 1,661,735 | +0.01(+0.02%) |
Feb 26, 2016 | 58.11 | 58.11 | 55.53 | 55.66 | 2,837,512 | -2.78(-4.76%) |
Feb 25, 2016 | 58.05 | 58.82 | 57.65 | 58.44 | 1,573,129 | +1.17(+2.04%) |
Feb 24, 2016 | 57.33 | 57.50 | 56.74 | 57.27 | 1,372,750 | +0.02(+0.03%) |
Feb 23, 2016 | 56.77 | 57.42 | 56.77 | 57.26 | 1,008,315 | +0.34(+0.60%) |
Feb 22, 2016 | 56.86 | 57.05 | 56.56 | 56.91 | 778,898 | +0.43(+0.76%) |
Feb 19, 2016 | 56.19 | 56.99 | 56.09 | 56.48 | 1,159,853 | -0.03(-0.06%) |
Feb 18, 2016 | 55.60 | 56.95 | 55.52 | 56.52 | 1,920,415 | +0.94(+1.70%) |
Feb 17, 2016 | 56.26 | 56.26 | 55.31 | 55.57 | 2,139,166 | -0.38(-0.68%) |
Feb 16, 2016 | 56.33 | 56.33 | 54.64 | 55.95 | 1,990,214 | +0.06(+0.11%) |
Feb 12, 2016 | 56.75 | 55.89 | 55.89 | 55.89 | 1,733,962 | -0.86(-1.51%) |
Feb 11, 2016 | 57.01 | 57.32 | 56.21 | 56.75 | 2,210,367 | -0.52(-0.90%) |
Feb 10, 2016 | 56.68 | 57.32 | 56.40 | 57.26 | 1,813,106 | +0.82(+1.46%) |
Feb 09, 2016 | 55.08 | 56.69 | 55.08 | 56.44 | 2,040,697 | +1.23(+2.22%) |
Feb 08, 2016 | 54.72 | 55.25 | 54.31 | 55.21 | 1,171,036 | +0.49(+0.89%) |
Feb 05, 2016 | 54.63 | 54.94 | 54.24 | 54.72 | 1,521,186 | -0.18(-0.33%) |
Feb 04, 2016 | 56.09 | 56.11 | 54.71 | 54.90 | 2,287,221 | -1.38(-2.46%) |
Feb 03, 2016 | 56.24 | 56.78 | 55.96 | 56.28 | 1,363,281 | +0.44(+0.80%) |
Feb 02, 2016 | 55.64 | 55.99 | 54.86 | 55.84 | 1,207,617 | +0.28(+0.51%) |
Feb 01, 2016 | 55.27 | 56.07 | 55.27 | 55.56 | 1,512,967 | +0.10(+0.18%) |
Jan 29, 2016 | 54.69 | 55.56 | 54.35 | 55.46 | 1,628,867 | +1.25(+2.30%) |
Jan 28, 2016 | 53.61 | 54.62 | 53.37 | 54.21 | 1,017,826 | +0.86(+1.62%) |
Jan 27, 2016 | 53.27 | 53.75 | 52.94 | 53.35 | 1,024,102 | +0.08(+0.14%) |
Jan 26, 2016 | 52.75 | 53.41 | 52.55 | 53.27 | 1,170,359 | +0.78(+1.48%) |
Jan 25, 2016 | 53.62 | 53.78 | 52.38 | 52.49 | 1,236,061 | -0.85(-1.60%) |
Jan 22, 2016 | 51.90 | 53.78 | 51.57 | 53.35 | 1,489,732 | +1.87(+3.63%) |
Jan 21, 2016 | 51.85 | 52.02 | 51.29 | 51.47 | 1,493,056 | -0.32(-0.61%) |
Jan 20, 2016 | 52.12 | 52.37 | 50.76 | 51.79 | 2,206,425 | -0.33(-0.64%) |
Jan 19, 2016 | 51.78 | 52.42 | 51.66 | 52.12 | 1,272,587 | +0.45(+0.88%) |
Jan 15, 2016 | 51.65 | 51.67 | 51.67 | 51.67 | 1,133,373 | -0.34(-0.66%) |
Jan 14, 2016 | 51.29 | 52.32 | 51.25 | 52.01 | 1,108,062 | +0.67(+1.31%) |
Jan 13, 2016 | 51.70 | 51.86 | 51.14 | 51.34 | 916,125 | -0.09(-0.17%) |
Jan 12, 2016 | 51.61 | 51.70 | 50.62 | 51.42 | 1,071,505 | -0.05(-0.10%) |
Jan 11, 2016 | 51.33 | 51.74 | 51.07 | 51.47 | 855,781 | +0.50(+0.97%) |
Jan 08, 2016 | 50.95 | 51.50 | 50.85 | 50.98 | 807,524 | +0.20(+0.39%) |
Jan 07, 2016 | 50.55 | 51.00 | 50.32 | 50.78 | 1,189,996 | -0.38(-0.75%) |
Jan 06, 2016 | 50.97 | 51.53 | 50.81 | 51.17 | 965,251 | -0.22(-0.43%) |
Jan 05, 2016 | 51.56 | 51.65 | 50.73 | 51.39 | 1,542,375 | -0.15(-0.28%) |
Jan 04, 2016 | 50.99 | 51.77 | 50.99 | 51.53 | 1,777,229 | +0.49(+0.95%) |
Dec 31, 2015 | 51.59 | 51.05 | 51.05 | 51.05 | 630,302 | -0.60(-1.16%) |
Dec 30, 2015 | 51.98 | 52.07 | 51.53 | 51.65 | 557,846 | -0.13(-0.25%) |
Dec 29, 2015 | 51.90 | 52.29 | 51.75 | 51.77 | 848,329 | -0.01(-0.02%) |
Dec 28, 2015 | 51.02 | 51.82 | 51.00 | 51.78 | 1,063,745 | +0.67(+1.30%) |
Dec 24, 2015 | 50.77 | 51.12 | 51.12 | 51.12 | 448,643 | +0.22(+0.44%) |
Dec 23, 2015 | 50.61 | 51.05 | 50.54 | 50.89 | 915,581 | +0.46(+0.91%) |
Dec 22, 2015 | 50.05 | 50.51 | 49.53 | 50.43 | 1,194,269 | +0.65(+1.30%) |
Dec 21, 2015 | 50.93 | 50.94 | 49.60 | 49.78 | 1,328,764 | -1.09(-2.15%) |
Dec 18, 2015 | 50.55 | 51.22 | 49.76 | 50.88 | 2,620,614 | +0.22(+0.44%) |
Dec 17, 2015 | 50.25 | 51.07 | 50.08 | 50.65 | 2,207,640 | +0.43(+0.85%) |
Dec 16, 2015 | 49.15 | 50.34 | 49.15 | 50.23 | 1,399,258 | +1.37(+2.80%) |
Dec 15, 2015 | 48.48 | 49.11 | 48.48 | 48.86 | 1,319,359 | +0.40(+0.83%) |
Dec 14, 2015 | 48.44 | 48.81 | 48.26 | 48.46 | 1,371,114 | +0.00(+0.00%) |
Dec 11, 2015 | 48.48 | 48.84 | 48.19 | 48.46 | 879,948 | -0.04(-0.09%) |
Dec 10, 2015 | 49.57 | 49.60 | 48.38 | 48.50 | 1,221,794 | -0.97(-1.97%) |
Dec 09, 2015 | 49.52 | 50.20 | 49.43 | 49.48 | 1,074,389 | -0.46(-0.92%) |
Dec 08, 2015 | 49.58 | 50.15 | 49.45 | 49.94 | 1,127,104 | +0.04(+0.09%) |
Dec 07, 2015 | 49.34 | 49.90 | 49.20 | 49.89 | 916,543 | +0.33(+0.67%) |
Dec 04, 2015 | 49.07 | 49.59 | 49.06 | 49.56 | 822,845 | +0.51(+1.05%) |
Dec 03, 2015 | 48.89 | 49.09 | 48.66 | 49.05 | 805,611 | +0.22(+0.46%) |
Dec 02, 2015 | 49.24 | 49.44 | 48.66 | 48.83 | 772,364 | -0.62(-1.24%) |