Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 59.64 | 59.83 | 59.64 | 59.83 | 1,137 | +0.26(+0.44%) |
Feb 26, 2016 | 60.11 | 60.11 | 59.50 | 59.57 | 152,590 | -0.27(-0.44%) |
Feb 25, 2016 | 59.35 | 59.84 | 59.35 | 59.84 | 920 | +0.54(+0.91%) |
Feb 24, 2016 | 58.48 | 59.30 | 58.32 | 59.30 | 3,181 | +0.28(+0.47%) |
Feb 23, 2016 | 58.90 | 59.02 | 58.85 | 59.02 | 6,826 | +0.74(+1.27%) |
Feb 19, 2016 | 58.28 | 58.28 | 58.28 | 58.28 | 254 | -0.26(-0.45%) |
Feb 18, 2016 | 58.54 | 58.54 | 58.54 | 58.54 | 335 | -0.18(-0.31%) |
Feb 17, 2016 | 58.72 | 58.73 | 58.72 | 58.73 | 423 | +0.92(+1.60%) |
Feb 16, 2016 | 57.82 | 57.82 | 57.80 | 57.80 | 1,535 | +0.77(+1.35%) |
Feb 12, 2016 | 57.03 | 57.03 | 57.03 | 57.03 | 608 | +0.91(+1.63%) |
Feb 11, 2016 | 55.82 | 56.12 | 55.82 | 56.12 | 7,723 | -1.04(-1.82%) |
Feb 10, 2016 | 57.47 | 57.64 | 57.16 | 57.16 | 4,465 | +1.10(+1.96%) |
Feb 08, 2016 | 56.55 | 56.55 | 56.06 | 56.06 | 71 | -1.40(-2.43%) |
Feb 05, 2016 | 57.69 | 57.69 | 57.33 | 57.45 | 827 | -0.55(-0.95%) |
Feb 04, 2016 | 58.32 | 58.32 | 58.01 | 58.01 | 1,296 | +0.43(+0.74%) |
Feb 03, 2016 | 57.58 | 57.58 | 57.58 | 57.58 | 259 | -0.61(-1.05%) |
Feb 02, 2016 | 58.19 | 58.19 | 58.19 | 58.19 | 827 | -0.58(-0.99%) |
Feb 01, 2016 | 58.81 | 58.81 | 58.77 | 58.77 | 495 | +0.46(+0.78%) |
Jan 29, 2016 | 58.29 | 58.32 | 58.29 | 58.32 | 419 | +1.29(+2.26%) |
Jan 28, 2016 | 57.03 | 57.03 | 57.03 | 57.03 | 121 | +0.23(+0.41%) |
Jan 27, 2016 | 57.33 | 57.66 | 56.80 | 56.80 | 1,885 | -0.50(-0.88%) |
Jan 26, 2016 | 56.92 | 57.30 | 56.92 | 57.30 | 1,344 | +0.35(+0.61%) |
Jan 25, 2016 | 56.94 | 56.96 | 56.92 | 56.96 | 1,262 | -0.16(-0.28%) |
Jan 22, 2016 | 57.13 | 57.13 | 56.94 | 57.12 | 1,793 | +0.89(+1.58%) |
Jan 21, 2016 | 56.26 | 56.74 | 56.22 | 56.22 | 5,324 | +0.63(+1.14%) |
Jan 20, 2016 | 56.36 | 56.36 | 55.51 | 55.59 | 7,858 | -1.05(-1.86%) |
Jan 19, 2016 | 56.64 | 56.64 | 56.64 | 56.64 | 288 | +0.66(+1.17%) |
Jan 15, 2016 | 56.70 | 55.99 | 55.99 | 55.99 | 3,528 | -1.64(-2.85%) |
Jan 14, 2016 | 57.81 | 57.81 | 57.63 | 57.63 | 293 | +0.52(+0.91%) |
Jan 13, 2016 | 58.53 | 58.53 | 57.01 | 57.11 | 11,237 | -1.11(-1.91%) |
Jan 12, 2016 | 58.25 | 58.25 | 57.92 | 58.22 | 12,034 | +0.25(+0.44%) |
Jan 11, 2016 | 58.30 | 58.30 | 57.45 | 57.97 | 1,976 | -0.04(-0.07%) |
Jan 08, 2016 | 59.00 | 59.00 | 58.01 | 58.01 | 4,942 | -1.63(-2.74%) |
Jan 06, 2016 | 59.74 | 59.64 | 59.64 | 59.64 | 3,406 | -0.54(-0.89%) |
Jan 05, 2016 | 60.18 | 60.18 | 60.18 | 60.18 | 121 | +0.63(+1.05%) |
Jan 04, 2016 | 59.28 | 59.55 | 59.28 | 59.55 | 590 | -1.27(-2.08%) |
Dec 31, 2015 | 60.90 | 60.82 | 60.82 | 60.82 | 1,338 | -0.61(-0.99%) |
Dec 30, 2015 | 61.77 | 61.77 | 61.43 | 61.43 | 3,583 | +0.43(+0.70%) |
Dec 28, 2015 | 60.89 | 61.00 | 60.89 | 61.00 | 102 | -0.16(-0.27%) |
Dec 24, 2015 | 61.08 | 61.16 | 61.16 | 61.16 | 3,041 | +0.11(+0.18%) |
Dec 23, 2015 | 60.89 | 61.21 | 60.89 | 61.06 | 995 | +0.53(+0.88%) |
Dec 22, 2015 | 60.52 | 60.52 | 60.52 | 60.52 | 352 | +1.04(+1.74%) |
Dec 21, 2015 | 59.49 | 59.52 | 59.49 | 59.49 | 2,676 | -0.11(-0.18%) |
Dec 18, 2015 | 60.44 | 60.44 | 59.59 | 59.59 | 15,587 | -0.85(-1.41%) |
Dec 17, 2015 | 61.13 | 61.13 | 60.45 | 60.45 | 1,385 | -0.90(-1.47%) |
Dec 16, 2015 | 60.92 | 61.42 | 60.55 | 61.34 | 8,483 | +0.97(+1.61%) |
Dec 15, 2015 | 60.12 | 60.37 | 60.12 | 60.37 | 1,888 | +1.00(+1.68%) |
Dec 14, 2015 | 59.37 | 59.37 | 59.37 | 59.37 | 167 | -0.40(-0.67%) |
Dec 11, 2015 | 59.77 | 59.77 | 59.77 | 59.77 | 123 | -0.82(-1.35%) |
Dec 10, 2015 | 60.59 | 60.59 | 60.59 | 60.59 | 730 | +0.24(+0.40%) |
Dec 09, 2015 | 61.14 | 61.14 | 60.25 | 60.35 | 1,210 | -0.32(-0.53%) |
Dec 08, 2015 | 60.70 | 60.87 | 60.67 | 60.67 | 3,691 | -0.39(-0.64%) |
Dec 07, 2015 | 61.05 | 61.18 | 61.05 | 61.06 | 1,761 | -0.32(-0.52%) |
Dec 04, 2015 | 61.01 | 61.38 | 60.83 | 61.38 | 8,106 | +0.94(+1.56%) |
Dec 03, 2015 | 60.93 | 60.93 | 60.44 | 60.44 | 1,241 | -0.46(-0.76%) |
Dec 02, 2015 | 61.58 | 61.58 | 60.90 | 60.90 | 2,323 | -0.52(-0.85%) |