Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.72 | 57.18 | 56.72 | 57.18 | 759 | -0.95(-1.63%) |
Feb 26, 2016 | 57.12 | 58.23 | 57.12 | 58.13 | 2,064 | +0.38(+0.66%) |
Feb 25, 2016 | 57.34 | 57.95 | 57.34 | 57.74 | 2,175 | +0.36(+0.63%) |
Feb 24, 2016 | 55.70 | 57.38 | 55.70 | 57.38 | 5,004 | +0.12(+0.22%) |
Feb 23, 2016 | 57.85 | 57.85 | 57.04 | 57.26 | 9,689 | -0.96(-1.65%) |
Feb 22, 2016 | 57.39 | 58.35 | 57.39 | 58.22 | 1,139 | +1.04(+1.82%) |
Feb 19, 2016 | 57.55 | 57.55 | 56.53 | 57.18 | 700 | -0.59(-1.02%) |
Feb 18, 2016 | 57.90 | 57.90 | 57.31 | 57.77 | 2,984 | +2.19(+3.94%) |
Feb 16, 2016 | 55.30 | 56.84 | 55.30 | 55.58 | 1,823 | +0.51(+0.93%) |
Feb 12, 2016 | 55.19 | 55.07 | 55.07 | 55.07 | 12,100 | +1.50(+2.80%) |
Feb 11, 2016 | 54.73 | 54.86 | 53.56 | 53.56 | 6,835 | -2.02(-3.63%) |
Feb 10, 2016 | 55.58 | 55.58 | 55.58 | 55.58 | 454 | +0.09(+0.16%) |
Feb 09, 2016 | 54.92 | 55.68 | 54.92 | 55.49 | 616 | +0.12(+0.22%) |
Feb 08, 2016 | 54.29 | 55.37 | 54.29 | 55.37 | 1,904 | -1.44(-2.53%) |
Feb 05, 2016 | 56.46 | 57.17 | 56.21 | 56.81 | 3,225 | +0.35(+0.62%) |
Feb 04, 2016 | 57.95 | 57.95 | 56.46 | 56.46 | 1,671 | -0.38(-0.67%) |
Feb 03, 2016 | 56.30 | 56.84 | 55.90 | 56.84 | 1,410 | +0.10(+0.18%) |
Feb 02, 2016 | 57.50 | 57.50 | 56.52 | 56.74 | 4,631 | -1.36(-2.34%) |
Feb 01, 2016 | 56.52 | 58.10 | 56.52 | 58.10 | 11,014 | +0.52(+0.90%) |
Jan 29, 2016 | 57.58 | 57.58 | 57.58 | 57.58 | 888 | +0.99(+1.74%) |
Jan 28, 2016 | 56.78 | 56.78 | 56.59 | 56.59 | 865 | +0.79(+1.42%) |
Jan 27, 2016 | 57.28 | 57.28 | 55.58 | 55.80 | 6,216 | -0.53(-0.94%) |
Jan 26, 2016 | 57.02 | 57.11 | 55.89 | 56.33 | 9,503 | +0.32(+0.57%) |
Jan 25, 2016 | 56.66 | 56.73 | 55.53 | 56.01 | 3,301 | -0.38(-0.68%) |
Jan 22, 2016 | 56.03 | 56.62 | 56.03 | 56.40 | 2,795 | +0.64(+1.14%) |
Jan 21, 2016 | 54.64 | 55.76 | 54.64 | 55.76 | 2,023 | +1.09(+2.00%) |
Jan 20, 2016 | 55.76 | 55.76 | 53.65 | 54.67 | 5,929 | -1.35(-2.41%) |
Jan 19, 2016 | 57.48 | 57.48 | 56.02 | 56.02 | 2,732 | -0.21(-0.38%) |
Jan 15, 2016 | 55.55 | 56.23 | 56.23 | 56.23 | 1,300 | -1.67(-2.88%) |
Jan 14, 2016 | 57.34 | 57.90 | 57.01 | 57.90 | 1,204 | +1.09(+1.91%) |
Jan 13, 2016 | 58.13 | 58.27 | 56.29 | 56.81 | 5,243 | -0.66(-1.14%) |
Jan 12, 2016 | 57.30 | 58.43 | 57.16 | 57.47 | 3,560 | -0.30(-0.52%) |
Jan 11, 2016 | 58.49 | 58.49 | 56.50 | 57.77 | 3,530 | -0.36(-0.62%) |
Jan 08, 2016 | 58.42 | 58.44 | 57.45 | 58.13 | 2,140 | +0.63(+1.10%) |
Jan 07, 2016 | 58.50 | 59.05 | 57.45 | 57.50 | 33,615 | -1.70(-2.87%) |
Jan 06, 2016 | 59.79 | 59.85 | 59.05 | 59.20 | 1,261 | -0.56(-0.94%) |
Jan 05, 2016 | 59.49 | 60.25 | 59.44 | 59.76 | 4,279 | -0.73(-1.21%) |
Jan 04, 2016 | 60.99 | 60.99 | 59.58 | 60.49 | 4,419 | -1.01(-1.64%) |
Dec 31, 2015 | 61.65 | 61.50 | 61.50 | 61.50 | 10,400 | -0.22(-0.36%) |
Dec 30, 2015 | 62.48 | 62.49 | 61.72 | 61.72 | 7,742 | -0.33(-0.53%) |
Dec 29, 2015 | 62.66 | 66.06 | 61.52 | 62.05 | 9,949 | -0.15(-0.24%) |
Dec 28, 2015 | 62.75 | 62.75 | 62.00 | 62.20 | 12,400 | -0.02(-0.03%) |
Dec 24, 2015 | 62.79 | 62.22 | 62.22 | 62.22 | 2,500 | -0.24(-0.39%) |
Dec 23, 2015 | 61.08 | 62.46 | 61.08 | 62.46 | 2,823 | -0.94(-1.48%) |
Dec 22, 2015 | 62.67 | 63.92 | 62.67 | 63.40 | 1,209 | -0.60(-0.94%) |
Dec 21, 2015 | 65.50 | 65.50 | 64.00 | 64.00 | 4,014 | -0.99(-1.53%) |
Dec 18, 2015 | 65.00 | 65.00 | 64.70 | 64.99 | 4,216 | -0.01(-0.01%) |
Dec 17, 2015 | 64.11 | 74.16 | 64.11 | 65.00 | 5,667 | -0.25(-0.38%) |
Dec 16, 2015 | 64.85 | 65.25 | 62.07 | 65.25 | 2,588 | +3.53(+5.72%) |
Dec 15, 2015 | 63.60 | 63.60 | 61.47 | 61.72 | 2,780 | +0.51(+0.84%) |
Dec 14, 2015 | 61.21 | 61.21 | 61.21 | 61.21 | 523 | +0.12(+0.20%) |
Dec 11, 2015 | 61.08 | 61.08 | 61.08 | 61.08 | 473 | -1.36(-2.18%) |
Dec 10, 2015 | 62.58 | 62.75 | 62.44 | 62.44 | 1,230 | +0.15(+0.25%) |
Dec 09, 2015 | 62.71 | 62.71 | 62.14 | 62.29 | 1,766 | -0.51(-0.81%) |
Dec 08, 2015 | 62.80 | 63.27 | 62.13 | 62.80 | 1,833 | -0.59(-0.93%) |
Dec 07, 2015 | 64.25 | 64.25 | 62.83 | 63.39 | 2,099 | -0.54(-0.84%) |
Dec 04, 2015 | 63.87 | 63.93 | 63.36 | 63.93 | 4,260 | +0.90(+1.43%) |
Dec 03, 2015 | 64.00 | 64.00 | 62.73 | 63.03 | 3,479 | -0.12(-0.19%) |
Dec 02, 2015 | 63.93 | 64.13 | 63.15 | 63.15 | 4,209 | -1.26(-1.96%) |