Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.95 | 57.37 | 56.16 | 56.16 | 1,329,937 | -0.83(-1.45%) |
Feb 26, 2016 | 57.12 | 57.36 | 56.78 | 56.99 | 720,631 | +0.18(+0.32%) |
Feb 25, 2016 | 55.88 | 56.84 | 55.80 | 56.81 | 755,974 | +1.25(+2.25%) |
Feb 24, 2016 | 54.44 | 55.65 | 54.02 | 55.55 | 852,169 | +0.68(+1.23%) |
Feb 23, 2016 | 55.50 | 55.86 | 54.75 | 54.88 | 659,128 | -0.89(-1.60%) |
Feb 22, 2016 | 55.39 | 56.34 | 55.27 | 55.77 | 829,917 | +0.38(+0.68%) |
Feb 19, 2016 | 55.14 | 55.61 | 54.82 | 55.39 | 1,163,091 | +0.35(+0.64%) |
Feb 18, 2016 | 54.97 | 55.25 | 54.65 | 55.04 | 884,440 | -0.02(-0.03%) |
Feb 17, 2016 | 55.91 | 56.27 | 54.95 | 55.06 | 970,639 | -0.54(-0.97%) |
Feb 16, 2016 | 55.49 | 55.72 | 54.62 | 55.60 | 1,103,458 | +0.73(+1.33%) |
Feb 12, 2016 | 53.99 | 54.87 | 54.87 | 54.87 | 913,841 | +1.46(+2.73%) |
Feb 11, 2016 | 53.14 | 53.74 | 52.82 | 53.41 | 924,471 | -0.65(-1.21%) |
Feb 10, 2016 | 54.31 | 55.31 | 53.99 | 54.06 | 1,186,972 | +0.13(+0.24%) |
Feb 09, 2016 | 52.08 | 54.43 | 51.77 | 53.93 | 1,907,576 | +1.34(+2.54%) |
Feb 08, 2016 | 53.80 | 53.80 | 52.00 | 52.60 | 1,244,227 | -1.60(-2.96%) |
Feb 05, 2016 | 54.99 | 55.44 | 53.97 | 54.20 | 1,222,666 | -1.00(-1.82%) |
Feb 04, 2016 | 54.40 | 55.57 | 54.40 | 55.20 | 2,105,787 | +0.54(+0.99%) |
Feb 03, 2016 | 54.71 | 56.92 | 53.73 | 54.66 | 3,017,479 | +3.33(+6.48%) |
Feb 02, 2016 | 51.72 | 51.94 | 50.92 | 51.34 | 1,501,579 | -1.00(-1.92%) |
Feb 01, 2016 | 52.03 | 52.47 | 51.63 | 52.34 | 1,987,195 | +0.12(+0.23%) |
Jan 29, 2016 | 51.16 | 52.29 | 50.83 | 52.22 | 1,058,644 | +1.32(+2.59%) |
Jan 28, 2016 | 51.52 | 51.61 | 50.74 | 50.90 | 788,373 | -0.30(-0.59%) |
Jan 27, 2016 | 50.87 | 51.66 | 50.77 | 51.20 | 1,450,474 | +0.08(+0.15%) |
Jan 26, 2016 | 49.80 | 51.40 | 49.41 | 51.12 | 866,406 | +1.24(+2.49%) |
Jan 25, 2016 | 51.58 | 51.79 | 49.70 | 49.88 | 1,484,686 | -2.21(-4.25%) |
Jan 22, 2016 | 51.46 | 52.13 | 51.12 | 52.09 | 1,042,941 | +1.59(+3.14%) |
Jan 21, 2016 | 50.93 | 51.10 | 50.26 | 50.50 | 1,228,765 | -0.11(-0.22%) |
Jan 20, 2016 | 49.89 | 51.04 | 48.93 | 50.61 | 915,863 | +0.04(+0.08%) |
Jan 19, 2016 | 51.16 | 51.16 | 50.05 | 50.57 | 918,252 | +0.03(+0.05%) |
Jan 15, 2016 | 49.94 | 50.55 | 50.55 | 50.55 | 1,125,714 | -0.85(-1.65%) |
Jan 14, 2016 | 50.46 | 51.90 | 50.36 | 51.40 | 1,211,080 | +1.08(+2.15%) |
Jan 13, 2016 | 51.40 | 51.90 | 50.13 | 50.31 | 1,071,579 | -1.05(-2.05%) |
Jan 12, 2016 | 51.50 | 51.88 | 50.85 | 51.37 | 1,041,491 | +0.16(+0.32%) |
Jan 11, 2016 | 51.32 | 51.64 | 50.42 | 51.21 | 1,237,030 | +0.02(+0.03%) |
Jan 08, 2016 | 51.11 | 51.83 | 50.83 | 51.19 | 1,590,961 | +0.49(+0.96%) |
Jan 07, 2016 | 51.31 | 51.82 | 50.67 | 50.70 | 929,339 | -1.57(-3.00%) |
Jan 06, 2016 | 52.19 | 52.77 | 51.92 | 52.27 | 726,791 | -0.62(-1.17%) |
Jan 05, 2016 | 52.43 | 52.97 | 52.27 | 52.89 | 914,545 | +0.40(+0.77%) |
Jan 04, 2016 | 52.90 | 52.96 | 51.58 | 52.48 | 1,447,998 | -1.25(-2.33%) |
Dec 31, 2015 | 54.20 | 53.74 | 53.74 | 53.74 | 656,375 | -0.58(-1.07%) |
Dec 30, 2015 | 54.22 | 54.77 | 54.01 | 54.32 | 1,039,076 | -0.21(-0.39%) |
Dec 29, 2015 | 55.29 | 55.29 | 54.23 | 54.53 | 785,662 | -0.34(-0.63%) |
Dec 28, 2015 | 54.63 | 55.05 | 54.29 | 54.88 | 337,939 | -0.06(-0.11%) |
Dec 24, 2015 | 54.87 | 54.94 | 54.94 | 54.94 | 225,632 | +0.10(+0.19%) |
Dec 23, 2015 | 54.41 | 54.85 | 53.99 | 54.83 | 725,633 | +0.75(+1.38%) |
Dec 22, 2015 | 54.04 | 54.27 | 53.44 | 54.09 | 575,075 | +0.15(+0.27%) |
Dec 21, 2015 | 53.75 | 54.33 | 53.54 | 53.94 | 561,362 | +0.72(+1.35%) |
Dec 18, 2015 | 53.94 | 53.94 | 53.16 | 53.22 | 1,557,085 | -0.87(-1.60%) |
Dec 17, 2015 | 55.32 | 55.43 | 54.08 | 54.09 | 781,538 | -1.28(-2.31%) |
Dec 16, 2015 | 54.65 | 55.49 | 54.49 | 55.37 | 890,367 | +1.08(+1.99%) |
Dec 15, 2015 | 54.41 | 54.59 | 53.85 | 54.29 | 1,186,160 | +0.41(+0.76%) |
Dec 14, 2015 | 54.10 | 54.73 | 53.58 | 53.87 | 814,405 | -0.10(-0.19%) |
Dec 11, 2015 | 54.03 | 54.67 | 53.85 | 53.98 | 681,842 | -0.65(-1.19%) |
Dec 10, 2015 | 54.71 | 55.25 | 54.57 | 54.63 | 751,305 | +0.07(+0.13%) |
Dec 09, 2015 | 55.03 | 55.71 | 54.19 | 54.56 | 862,554 | -0.52(-0.95%) |
Dec 08, 2015 | 55.21 | 55.69 | 54.82 | 55.08 | 819,352 | -0.74(-1.32%) |
Dec 07, 2015 | 55.89 | 56.55 | 55.49 | 55.82 | 995,423 | -0.40(-0.72%) |
Dec 04, 2015 | 55.10 | 56.39 | 54.95 | 56.22 | 1,015,386 | +1.34(+2.44%) |
Dec 03, 2015 | 56.12 | 56.24 | 54.44 | 54.89 | 1,380,356 | -1.12(-2.01%) |
Dec 02, 2015 | 56.64 | 57.07 | 55.95 | 56.01 | 760,761 | -0.75(-1.31%) |