Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.51 | 54.06 | 53.45 | 53.49 | 617,689 | -0.82(-1.51%) |
Feb 26, 2016 | 54.65 | 54.70 | 54.22 | 54.31 | 404,785 | -0.05(-0.09%) |
Feb 25, 2016 | 53.93 | 54.37 | 53.75 | 54.36 | 609,638 | +0.19(+0.35%) |
Feb 24, 2016 | 53.59 | 54.28 | 53.06 | 54.17 | 594,366 | -0.26(-0.48%) |
Feb 23, 2016 | 54.59 | 55.11 | 54.36 | 54.43 | 620,632 | -1.07(-1.93%) |
Feb 22, 2016 | 54.79 | 55.60 | 54.76 | 55.50 | 735,183 | +1.16(+2.13%) |
Feb 19, 2016 | 54.03 | 54.49 | 53.80 | 54.34 | 563,334 | +0.19(+0.35%) |
Feb 18, 2016 | 54.25 | 54.35 | 53.96 | 54.15 | 709,956 | -0.09(-0.17%) |
Feb 17, 2016 | 53.78 | 54.35 | 53.73 | 54.24 | 775,506 | +0.67(+1.25%) |
Feb 16, 2016 | 53.51 | 53.64 | 53.28 | 53.57 | 734,847 | +0.36(+0.68%) |
Feb 12, 2016 | 52.94 | 53.21 | 53.21 | 53.21 | 511,100 | +0.82(+1.57%) |
Feb 11, 2016 | 51.74 | 52.52 | 51.48 | 52.39 | 859,748 | -0.37(-0.70%) |
Feb 10, 2016 | 52.46 | 53.30 | 52.38 | 52.76 | 516,326 | +0.40(+0.76%) |
Feb 09, 2016 | 52.33 | 52.79 | 52.12 | 52.36 | 572,256 | -0.75(-1.41%) |
Feb 08, 2016 | 53.09 | 53.24 | 52.57 | 53.11 | 474,607 | -0.65(-1.21%) |
Feb 05, 2016 | 54.39 | 54.39 | 53.55 | 53.76 | 552,621 | -0.78(-1.43%) |
Feb 04, 2016 | 54.77 | 55.13 | 54.28 | 54.54 | 778,054 | -0.72(-1.30%) |
Feb 03, 2016 | 55.03 | 55.29 | 54.32 | 55.26 | 1,067,286 | +1.49(+2.77%) |
Feb 02, 2016 | 54.64 | 54.64 | 53.61 | 53.77 | 1,024,245 | -0.80(-1.47%) |
Feb 01, 2016 | 54.28 | 54.59 | 53.97 | 54.57 | 724,244 | +0.04(+0.07%) |
Jan 29, 2016 | 54.69 | 54.75 | 54.17 | 54.53 | 1,173,421 | +0.65(+1.21%) |
Jan 28, 2016 | 54.51 | 54.66 | 53.68 | 53.88 | 713,774 | +0.31(+0.58%) |
Jan 27, 2016 | 53.64 | 54.32 | 53.25 | 53.57 | 663,112 | -0.23(-0.43%) |
Jan 26, 2016 | 53.35 | 53.94 | 53.29 | 53.80 | 703,892 | +0.52(+0.98%) |
Jan 25, 2016 | 53.56 | 53.91 | 53.24 | 53.28 | 837,969 | -0.59(-1.10%) |
Jan 22, 2016 | 53.43 | 53.90 | 53.38 | 53.87 | 1,133,605 | +1.94(+3.74%) |
Jan 21, 2016 | 51.72 | 52.53 | 51.38 | 51.93 | 826,387 | +0.79(+1.54%) |
Jan 20, 2016 | 51.02 | 51.49 | 50.18 | 51.14 | 912,029 | -1.43(-2.72%) |
Jan 19, 2016 | 52.79 | 52.96 | 52.27 | 52.57 | 1,180,281 | +1.91(+3.77%) |
Jan 15, 2016 | 50.74 | 50.66 | 50.66 | 50.66 | 910,900 | -1.68(-3.21%) |
Jan 14, 2016 | 51.79 | 52.65 | 51.22 | 52.34 | 1,197,891 | +0.64(+1.24%) |
Jan 13, 2016 | 52.61 | 52.87 | 51.64 | 51.70 | 740,137 | -0.09(-0.17%) |
Jan 12, 2016 | 52.04 | 52.04 | 51.65 | 51.79 | 901,253 | +0.14(+0.27%) |
Jan 11, 2016 | 52.49 | 52.51 | 51.27 | 51.65 | 1,704,110 | +0.14(+0.27%) |
Jan 08, 2016 | 52.48 | 52.50 | 51.45 | 51.51 | 1,318,506 | +0.14(+0.27%) |
Jan 07, 2016 | 51.84 | 52.41 | 51.33 | 51.37 | 1,774,923 | -1.40(-2.65%) |
Jan 06, 2016 | 52.89 | 53.25 | 52.72 | 52.77 | 972,712 | -1.34(-2.48%) |
Jan 05, 2016 | 53.72 | 54.24 | 53.65 | 54.11 | 1,141,166 | -0.97(-1.76%) |
Jan 04, 2016 | 54.74 | 55.21 | 54.48 | 55.08 | 920,907 | -1.25(-2.22%) |
Dec 31, 2015 | 56.33 | 56.33 | 56.33 | 56.33 | 363,600 | -0.13(-0.23%) |
Dec 30, 2015 | 56.45 | 56.91 | 56.30 | 56.46 | 349,179 | -0.40(-0.70%) |
Dec 29, 2015 | 56.73 | 56.96 | 56.53 | 56.86 | 551,811 | +0.57(+1.01%) |
Dec 28, 2015 | 56.59 | 56.64 | 56.14 | 56.29 | 1,045,673 | -0.84(-1.47%) |
Dec 24, 2015 | 57.14 | 57.13 | 57.13 | 57.13 | 278,800 | -0.28(-0.49%) |
Dec 23, 2015 | 57.03 | 57.43 | 56.98 | 57.41 | 602,118 | +0.63(+1.11%) |
Dec 22, 2015 | 56.82 | 56.92 | 56.56 | 56.78 | 838,987 | +0.01(+0.02%) |
Dec 21, 2015 | 57.07 | 57.07 | 56.35 | 56.77 | 526,463 | +0.16(+0.28%) |
Dec 18, 2015 | 56.84 | 57.10 | 56.46 | 56.61 | 761,731 | -0.49(-0.86%) |
Dec 17, 2015 | 57.72 | 57.77 | 57.08 | 57.10 | 600,103 | -0.96(-1.65%) |
Dec 16, 2015 | 57.83 | 58.25 | 57.36 | 58.06 | 700,364 | +0.73(+1.27%) |
Dec 15, 2015 | 57.14 | 57.93 | 57.14 | 57.33 | 602,754 | +0.46(+0.81%) |
Dec 14, 2015 | 56.62 | 56.90 | 55.90 | 56.87 | 612,400 | +0.04(+0.07%) |
Dec 11, 2015 | 57.23 | 57.36 | 56.79 | 56.83 | 682,359 | -0.94(-1.63%) |
Dec 10, 2015 | 57.62 | 57.92 | 57.48 | 57.77 | 547,957 | +0.38(+0.66%) |
Dec 09, 2015 | 57.66 | 58.06 | 57.06 | 57.39 | 732,724 | -0.38(-0.66%) |
Dec 08, 2015 | 57.48 | 57.95 | 57.28 | 57.77 | 705,894 | -0.68(-1.16%) |
Dec 07, 2015 | 58.74 | 58.80 | 58.23 | 58.45 | 1,076,264 | -0.25(-0.43%) |
Dec 04, 2015 | 57.94 | 58.79 | 57.88 | 58.70 | 501,586 | +1.02(+1.77%) |
Dec 03, 2015 | 58.18 | 58.25 | 57.55 | 57.68 | 915,214 | -0.78(-1.33%) |
Dec 02, 2015 | 58.54 | 58.91 | 58.31 | 58.46 | 796,761 | -0.35(-0.60%) |