Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.54 | 57.88 | 57.17 | 57.23 | 27,223 | -0.41(-0.72%) |
Feb 26, 2016 | 58.06 | 58.06 | 57.54 | 57.64 | 53,460 | -0.06(-0.11%) |
Feb 25, 2016 | 57.22 | 57.70 | 56.97 | 57.70 | 34,815 | +0.67(+1.17%) |
Feb 24, 2016 | 56.25 | 57.08 | 55.95 | 57.04 | 45,817 | +0.20(+0.35%) |
Feb 23, 2016 | 57.37 | 57.39 | 56.74 | 56.84 | 37,477 | -0.67(-1.17%) |
Feb 22, 2016 | 57.27 | 57.59 | 57.21 | 57.51 | 32,256 | +0.80(+1.40%) |
Feb 19, 2016 | 56.50 | 56.73 | 56.33 | 56.72 | 28,706 | -0.01(-0.02%) |
Feb 18, 2016 | 57.15 | 57.15 | 56.69 | 56.73 | 42,561 | -0.27(-0.47%) |
Feb 17, 2016 | 56.48 | 57.11 | 56.43 | 56.99 | 244,672 | +0.92(+1.63%) |
Feb 16, 2016 | 55.85 | 56.08 | 55.48 | 56.08 | 41,020 | +0.93(+1.69%) |
Feb 12, 2016 | 54.69 | 55.14 | 55.14 | 55.14 | 79,715 | +1.02(+1.88%) |
Feb 11, 2016 | 53.91 | 54.34 | 53.56 | 54.12 | 75,302 | -0.67(-1.23%) |
Feb 10, 2016 | 55.10 | 55.60 | 54.74 | 54.80 | 34,874 | -0.02(-0.03%) |
Feb 09, 2016 | 54.14 | 55.23 | 54.14 | 54.82 | 94,063 | -0.02(-0.03%) |
Feb 08, 2016 | 54.84 | 55.02 | 54.16 | 54.83 | 87,627 | -0.68(-1.23%) |
Feb 05, 2016 | 56.42 | 56.42 | 55.32 | 55.52 | 56,684 | -1.09(-1.92%) |
Feb 04, 2016 | 56.39 | 56.91 | 56.20 | 56.60 | 118,709 | +0.04(+0.08%) |
Feb 03, 2016 | 56.61 | 56.72 | 55.53 | 56.56 | 73,230 | +0.23(+0.41%) |
Feb 02, 2016 | 56.83 | 56.83 | 56.13 | 56.33 | 57,364 | -0.99(-1.73%) |
Feb 01, 2016 | 56.98 | 57.55 | 56.77 | 57.32 | 175,429 | +0.03(+0.05%) |
Jan 29, 2016 | 56.16 | 57.30 | 56.16 | 57.30 | 44,839 | +1.31(+2.33%) |
Jan 28, 2016 | 56.26 | 56.26 | 55.49 | 55.99 | 48,733 | +0.32(+0.57%) |
Jan 27, 2016 | 56.11 | 56.61 | 55.37 | 55.67 | 38,759 | -0.62(-1.11%) |
Jan 26, 2016 | 55.77 | 56.33 | 55.77 | 56.29 | 33,708 | +0.70(+1.26%) |
Jan 25, 2016 | 56.24 | 56.29 | 55.51 | 55.59 | 56,575 | -0.80(-1.43%) |
Jan 22, 2016 | 56.16 | 56.48 | 55.94 | 56.40 | 57,413 | +1.13(+2.05%) |
Jan 21, 2016 | 55.14 | 55.84 | 54.86 | 55.27 | 58,650 | +0.28(+0.50%) |
Jan 20, 2016 | 54.79 | 55.44 | 53.66 | 54.99 | 120,623 | -0.70(-1.26%) |
Jan 19, 2016 | 56.26 | 56.26 | 55.21 | 55.69 | 164,839 | +0.11(+0.20%) |
Jan 15, 2016 | 55.25 | 55.58 | 55.58 | 55.58 | 120,903 | -1.25(-2.21%) |
Jan 14, 2016 | 56.11 | 57.22 | 55.71 | 56.83 | 88,830 | +0.95(+1.70%) |
Jan 13, 2016 | 57.57 | 57.61 | 55.81 | 55.88 | 82,450 | -1.50(-2.61%) |
Jan 12, 2016 | 57.35 | 57.56 | 56.61 | 57.37 | 47,610 | +0.47(+0.82%) |
Jan 11, 2016 | 57.05 | 57.05 | 56.18 | 56.91 | 81,370 | +0.15(+0.26%) |
Jan 08, 2016 | 57.74 | 57.86 | 56.67 | 56.76 | 122,402 | -0.61(-1.07%) |
Jan 07, 2016 | 57.77 | 58.36 | 57.26 | 57.37 | 57,735 | -1.44(-2.45%) |
Jan 06, 2016 | 58.63 | 59.11 | 58.51 | 58.82 | 70,164 | -0.65(-1.09%) |
Jan 05, 2016 | 59.53 | 59.66 | 59.16 | 59.47 | 66,283 | +0.05(+0.09%) |
Jan 04, 2016 | 59.32 | 59.41 | 58.72 | 59.41 | 92,926 | -0.88(-1.46%) |
Dec 31, 2015 | 60.69 | 60.30 | 60.30 | 60.30 | 56,691 | -0.63(-1.04%) |
Dec 30, 2015 | 61.23 | 61.24 | 60.90 | 60.93 | 142,503 | -0.41(-0.68%) |
Dec 29, 2015 | 61.01 | 61.37 | 61.01 | 61.34 | 33,902 | +0.67(+1.10%) |
Dec 28, 2015 | 60.54 | 60.68 | 60.33 | 60.68 | 22,515 | -0.12(-0.20%) |
Dec 24, 2015 | 60.81 | 60.80 | 60.80 | 60.80 | 35,866 | -0.12(-0.20%) |
Dec 23, 2015 | 60.57 | 60.93 | 60.50 | 60.92 | 85,285 | +0.79(+1.31%) |
Dec 22, 2015 | 59.93 | 60.26 | 59.66 | 60.13 | 60,531 | +0.48(+0.80%) |
Dec 21, 2015 | 59.58 | 59.66 | 59.21 | 59.66 | 36,156 | +0.45(+0.76%) |
Dec 18, 2015 | 60.04 | 60.04 | 59.21 | 59.21 | 42,727 | -1.07(-1.78%) |
Dec 17, 2015 | 61.31 | 61.31 | 60.27 | 60.28 | 65,428 | -0.90(-1.47%) |
Dec 16, 2015 | 60.68 | 61.26 | 60.40 | 61.18 | 47,768 | +0.87(+1.44%) |
Dec 15, 2015 | 60.14 | 60.56 | 60.14 | 60.31 | 55,784 | +0.66(+1.11%) |
Dec 14, 2015 | 59.33 | 59.65 | 58.82 | 59.65 | 161,743 | +0.36(+0.61%) |
Dec 11, 2015 | 59.79 | 59.93 | 59.20 | 59.29 | 78,965 | -1.21(-2.00%) |
Dec 10, 2015 | 60.41 | 60.94 | 60.32 | 60.50 | 24,790 | +0.17(+0.28%) |
Dec 09, 2015 | 60.65 | 61.25 | 60.06 | 60.33 | 42,565 | -0.48(-0.79%) |
Dec 08, 2015 | 60.64 | 61.08 | 60.53 | 60.81 | 37,212 | -0.38(-0.62%) |
Dec 07, 2015 | 61.41 | 61.41 | 60.91 | 61.19 | 16,482 | -0.39(-0.63%) |
Dec 04, 2015 | 60.44 | 61.68 | 60.44 | 61.58 | 28,174 | +1.21(+2.01%) |
Dec 03, 2015 | 61.43 | 61.43 | 60.15 | 60.36 | 34,383 | -0.84(-1.38%) |
Dec 02, 2015 | 61.82 | 61.90 | 61.17 | 61.21 | 28,932 | -0.67(-1.08%) |