Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.10 | 59.83 | 56.15 | 59.49 | 1,010,783 | +1.30(+2.23%) |
Feb 26, 2016 | 57.80 | 58.47 | 55.77 | 58.19 | 549,225 | +0.74(+1.29%) |
Feb 25, 2016 | 57.39 | 57.75 | 55.93 | 57.45 | 679,143 | +0.03(+0.05%) |
Feb 24, 2016 | 56.43 | 57.68 | 55.45 | 57.42 | 447,454 | +0.30(+0.53%) |
Feb 23, 2016 | 56.84 | 57.76 | 56.11 | 57.12 | 629,866 | -0.11(-0.19%) |
Feb 22, 2016 | 58.65 | 59.14 | 56.47 | 57.23 | 921,322 | -1.01(-1.73%) |
Feb 19, 2016 | 56.75 | 58.67 | 55.95 | 58.24 | 848,323 | +1.44(+2.54%) |
Feb 18, 2016 | 57.57 | 57.94 | 56.73 | 56.80 | 729,912 | -0.80(-1.39%) |
Feb 17, 2016 | 56.44 | 57.68 | 55.66 | 57.60 | 908,580 | +1.49(+2.66%) |
Feb 16, 2016 | 54.71 | 56.84 | 53.94 | 56.11 | 1,287,634 | +2.39(+4.45%) |
Feb 12, 2016 | 50.01 | 53.72 | 53.72 | 53.72 | 2,370,700 | +4.84(+9.90%) |
Feb 11, 2016 | 45.96 | 49.46 | 45.59 | 48.88 | 1,542,517 | +2.19(+4.69%) |
Feb 10, 2016 | 47.22 | 48.95 | 46.52 | 46.69 | 1,274,561 | -0.43(-0.91%) |
Feb 09, 2016 | 47.00 | 48.59 | 47.00 | 47.12 | 1,058,811 | -0.75(-1.57%) |
Feb 08, 2016 | 50.50 | 50.50 | 46.81 | 47.87 | 1,885,109 | -3.55(-6.90%) |
Feb 05, 2016 | 53.63 | 53.92 | 51.11 | 51.42 | 970,788 | -2.50(-4.64%) |
Feb 04, 2016 | 54.00 | 54.45 | 52.81 | 53.92 | 925,029 | -0.17(-0.31%) |
Feb 03, 2016 | 56.23 | 56.23 | 53.75 | 54.09 | 828,528 | -1.45(-2.61%) |
Feb 02, 2016 | 57.09 | 57.09 | 55.00 | 55.54 | 1,084,217 | -2.19(-3.79%) |
Feb 01, 2016 | 56.10 | 58.57 | 55.87 | 57.73 | 1,049,963 | -0.04(-0.07%) |
Jan 29, 2016 | 55.38 | 57.77 | 54.71 | 57.77 | 1,468,903 | +2.42(+4.37%) |
Jan 28, 2016 | 60.23 | 61.28 | 54.08 | 55.35 | 2,395,638 | +1.31(+2.42%) |
Jan 27, 2016 | 55.45 | 56.58 | 53.51 | 54.04 | 1,536,172 | -1.51(-2.72%) |
Jan 26, 2016 | 56.72 | 57.07 | 55.30 | 55.55 | 772,189 | -0.64(-1.14%) |
Jan 25, 2016 | 56.83 | 57.65 | 54.97 | 56.19 | 725,474 | -1.19(-2.07%) |
Jan 22, 2016 | 56.87 | 57.84 | 56.26 | 57.38 | 615,934 | +1.35(+2.41%) |
Jan 21, 2016 | 54.63 | 56.95 | 54.02 | 56.03 | 1,018,176 | +1.94(+3.59%) |
Jan 20, 2016 | 53.52 | 54.82 | 52.31 | 54.09 | 1,170,164 | -0.31(-0.57%) |
Jan 19, 2016 | 55.83 | 56.25 | 54.22 | 54.40 | 741,378 | -0.44(-0.80%) |
Jan 15, 2016 | 54.59 | 54.84 | 54.84 | 54.84 | 957,900 | -2.03(-3.57%) |
Jan 14, 2016 | 57.94 | 58.06 | 55.81 | 56.87 | 871,803 | -0.42(-0.73%) |
Jan 13, 2016 | 58.68 | 59.41 | 56.71 | 57.29 | 626,111 | -1.11(-1.90%) |
Jan 12, 2016 | 58.22 | 58.88 | 57.22 | 58.40 | 711,868 | +1.07(+1.87%) |
Jan 11, 2016 | 58.39 | 59.13 | 56.75 | 57.33 | 748,862 | -0.44(-0.76%) |
Jan 08, 2016 | 59.56 | 60.76 | 57.55 | 57.77 | 969,840 | -1.59(-2.68%) |
Jan 07, 2016 | 60.50 | 61.10 | 58.63 | 59.36 | 936,538 | -2.53(-4.09%) |
Jan 06, 2016 | 62.68 | 63.21 | 61.72 | 61.89 | 682,981 | -1.96(-3.07%) |
Jan 05, 2016 | 64.36 | 64.92 | 63.62 | 63.85 | 379,852 | -0.50(-0.78%) |
Jan 04, 2016 | 64.14 | 64.50 | 63.19 | 64.35 | 496,807 | -1.36(-2.07%) |
Dec 31, 2015 | 66.25 | 65.71 | 65.71 | 65.71 | 455,500 | -0.92(-1.38%) |
Dec 30, 2015 | 67.34 | 67.89 | 66.31 | 66.63 | 261,380 | -0.67(-1.00%) |
Dec 29, 2015 | 66.55 | 67.87 | 65.50 | 67.30 | 409,760 | +1.05(+1.58%) |
Dec 28, 2015 | 65.58 | 66.31 | 65.13 | 66.25 | 404,077 | +0.42(+0.64%) |
Dec 24, 2015 | 64.63 | 65.83 | 65.83 | 65.83 | 231,600 | +0.79(+1.21%) |
Dec 23, 2015 | 64.96 | 65.36 | 64.96 | 65.04 | 281,545 | +0.16(+0.25%) |
Dec 22, 2015 | 64.60 | 64.91 | 63.06 | 64.88 | 388,674 | +0.64(+1.00%) |
Dec 21, 2015 | 63.57 | 64.24 | 63.28 | 64.24 | 603,996 | +0.89(+1.40%) |
Dec 18, 2015 | 63.84 | 63.98 | 62.40 | 63.35 | 1,307,547 | -0.96(-1.49%) |
Dec 17, 2015 | 62.87 | 65.75 | 62.37 | 64.31 | 1,124,619 | +1.79(+2.86%) |
Dec 16, 2015 | 62.10 | 63.18 | 61.05 | 62.52 | 749,071 | +0.94(+1.53%) |
Dec 15, 2015 | 61.72 | 62.95 | 60.77 | 61.58 | 832,949 | +0.32(+0.52%) |
Dec 14, 2015 | 61.61 | 62.36 | 60.10 | 61.26 | 840,351 | -0.46(-0.75%) |
Dec 11, 2015 | 62.97 | 63.46 | 61.67 | 61.72 | 848,322 | -2.23(-3.49%) |
Dec 10, 2015 | 63.17 | 64.06 | 62.72 | 63.95 | 816,462 | +0.29(+0.46%) |
Dec 09, 2015 | 64.98 | 65.69 | 63.37 | 63.66 | 737,316 | -1.04(-1.61%) |
Dec 08, 2015 | 64.25 | 65.06 | 61.37 | 64.70 | 1,931,962 | -2.76(-4.09%) |
Dec 07, 2015 | 67.51 | 69.05 | 67.27 | 67.46 | 447,411 | -0.56(-0.82%) |
Dec 04, 2015 | 66.34 | 68.07 | 65.73 | 68.02 | 597,460 | +1.76(+2.66%) |
Dec 03, 2015 | 67.67 | 68.60 | 65.99 | 66.26 | 543,173 | -0.71(-1.06%) |
Dec 02, 2015 | 67.91 | 68.14 | 66.60 | 66.97 | 389,733 | -0.80(-1.18%) |