Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.25 | 56.23 | 54.94 | 54.99 | 1,966,814 | -0.52(-0.94%) |
Feb 26, 2016 | 54.58 | 56.20 | 54.27 | 55.51 | 2,586,441 | +1.35(+2.49%) |
Feb 25, 2016 | 53.11 | 55.00 | 52.77 | 54.16 | 2,703,506 | +1.61(+3.06%) |
Feb 24, 2016 | 52.02 | 52.75 | 50.00 | 52.55 | 2,689,279 | -0.46(-0.87%) |
Feb 23, 2016 | 54.24 | 54.39 | 51.45 | 53.01 | 2,872,701 | -1.68(-3.07%) |
Feb 22, 2016 | 55.10 | 56.35 | 54.25 | 54.69 | 2,461,055 | -0.05(-0.09%) |
Feb 19, 2016 | 54.22 | 55.62 | 54.06 | 54.74 | 2,840,101 | +0.48(+0.88%) |
Feb 18, 2016 | 55.53 | 55.84 | 54.25 | 54.26 | 3,307,744 | -1.00(-1.81%) |
Feb 17, 2016 | 52.50 | 55.55 | 52.31 | 55.26 | 5,309,261 | +3.22(+6.19%) |
Feb 16, 2016 | 50.59 | 52.26 | 49.95 | 52.04 | 2,719,437 | +1.96(+3.91%) |
Feb 12, 2016 | 49.48 | 50.08 | 50.08 | 50.08 | 2,099,300 | +1.05(+2.14%) |
Feb 11, 2016 | 49.28 | 49.64 | 47.31 | 49.03 | 2,912,781 | -0.96(-1.92%) |
Feb 10, 2016 | 48.67 | 51.80 | 48.67 | 49.99 | 3,093,729 | +1.47(+3.03%) |
Feb 09, 2016 | 46.60 | 49.05 | 46.12 | 48.52 | 5,618,445 | +1.38(+2.93%) |
Feb 08, 2016 | 50.92 | 51.12 | 45.99 | 47.14 | 6,534,279 | -5.17(-9.88%) |
Feb 05, 2016 | 54.12 | 55.47 | 49.46 | 52.31 | 7,257,300 | -6.31(-10.76%) |
Feb 04, 2016 | 58.85 | 60.25 | 58.39 | 58.62 | 3,647,399 | -0.68(-1.15%) |
Feb 03, 2016 | 57.57 | 59.44 | 56.67 | 59.30 | 3,651,725 | +2.05(+3.58%) |
Feb 02, 2016 | 61.48 | 61.64 | 56.83 | 57.25 | 4,793,770 | -4.71(-7.60%) |
Feb 01, 2016 | 61.60 | 62.83 | 61.44 | 61.96 | 2,667,255 | -0.25(-0.40%) |
Jan 29, 2016 | 63.99 | 65.51 | 60.71 | 62.21 | 7,290,995 | -1.36(-2.14%) |
Jan 28, 2016 | 57.82 | 64.38 | 57.67 | 63.57 | 19,757,168 | -11.80(-15.66%) |
Jan 27, 2016 | 77.12 | 77.60 | 74.53 | 75.37 | 4,255,894 | -2.59(-3.32%) |
Jan 26, 2016 | 76.12 | 78.19 | 75.27 | 77.96 | 2,492,549 | +1.86(+2.44%) |
Jan 25, 2016 | 76.44 | 77.16 | 75.06 | 76.10 | 1,840,679 | -0.57(-0.74%) |
Jan 22, 2016 | 75.58 | 76.76 | 75.58 | 76.67 | 1,270,961 | +2.26(+3.04%) |
Jan 21, 2016 | 74.74 | 76.11 | 73.62 | 74.41 | 1,918,843 | +0.10(+0.13%) |
Jan 20, 2016 | 73.25 | 75.32 | 70.14 | 74.31 | 2,111,875 | -0.01(-0.01%) |
Jan 19, 2016 | 77.16 | 77.79 | 73.67 | 74.32 | 1,991,628 | -2.02(-2.65%) |
Jan 15, 2016 | 76.12 | 76.34 | 76.34 | 76.34 | 1,773,800 | -1.87(-2.39%) |
Jan 14, 2016 | 77.23 | 78.50 | 73.91 | 78.21 | 1,511,161 | +1.42(+1.85%) |
Jan 13, 2016 | 81.09 | 81.79 | 75.49 | 76.79 | 1,889,662 | -4.20(-5.19%) |
Jan 12, 2016 | 79.73 | 81.49 | 79.73 | 80.99 | 1,665,225 | +2.46(+3.13%) |
Jan 11, 2016 | 78.72 | 79.06 | 77.20 | 78.53 | 1,113,587 | +0.41(+0.52%) |
Jan 08, 2016 | 80.11 | 80.65 | 77.89 | 78.12 | 1,219,886 | -1.52(-1.91%) |
Jan 07, 2016 | 79.68 | 81.65 | 78.93 | 79.64 | 1,553,068 | -1.78(-2.19%) |
Jan 06, 2016 | 82.88 | 83.06 | 80.70 | 81.42 | 1,418,179 | -2.58(-3.07%) |
Jan 05, 2016 | 84.51 | 85.55 | 83.47 | 84.00 | 1,328,660 | -0.07(-0.08%) |
Jan 04, 2016 | 84.98 | 85.67 | 83.17 | 84.07 | 1,270,361 | -2.49(-2.88%) |
Dec 31, 2015 | 87.38 | 86.56 | 86.56 | 86.56 | 708,200 | -0.82(-0.94%) |
Dec 30, 2015 | 88.20 | 88.36 | 87.13 | 87.38 | 691,563 | -0.74(-0.84%) |
Dec 29, 2015 | 87.47 | 88.56 | 87.36 | 88.12 | 1,121,871 | +1.23(+1.42%) |
Dec 28, 2015 | 86.64 | 87.26 | 86.29 | 86.89 | 471,582 | -0.07(-0.08%) |
Dec 24, 2015 | 86.80 | 86.96 | 86.96 | 86.96 | 251,300 | +0.07(+0.08%) |
Dec 23, 2015 | 86.97 | 87.63 | 86.40 | 86.89 | 915,789 | +0.41(+0.47%) |
Dec 22, 2015 | 87.50 | 87.54 | 86.07 | 86.48 | 1,032,726 | -0.54(-0.62%) |
Dec 21, 2015 | 86.93 | 87.10 | 86.12 | 87.02 | 1,457,278 | +1.29(+1.50%) |
Dec 18, 2015 | 87.18 | 87.82 | 85.72 | 85.73 | 3,043,639 | -1.54(-1.76%) |
Dec 17, 2015 | 87.51 | 88.22 | 85.69 | 87.27 | 1,570,496 | -0.12(-0.14%) |
Dec 16, 2015 | 85.99 | 87.60 | 84.94 | 87.39 | 1,564,758 | +1.79(+2.09%) |
Dec 15, 2015 | 84.03 | 86.29 | 84.03 | 85.60 | 1,421,528 | +2.03(+2.43%) |
Dec 14, 2015 | 83.47 | 84.25 | 82.12 | 83.57 | 1,642,780 | +0.08(+0.10%) |
Dec 11, 2015 | 85.97 | 87.00 | 83.17 | 83.49 | 1,901,100 | -3.45(-3.97%) |
Dec 10, 2015 | 86.07 | 87.88 | 85.97 | 86.94 | 1,115,371 | +0.84(+0.98%) |
Dec 09, 2015 | 87.28 | 87.66 | 85.72 | 86.10 | 1,166,345 | -1.62(-1.85%) |
Dec 08, 2015 | 87.07 | 88.47 | 85.65 | 87.72 | 1,383,930 | -0.26(-0.30%) |
Dec 07, 2015 | 89.53 | 89.91 | 87.63 | 87.98 | 1,234,258 | -2.01(-2.23%) |
Dec 04, 2015 | 88.10 | 91.28 | 88.10 | 89.99 | 1,821,500 | +1.90(+2.16%) |
Dec 03, 2015 | 88.32 | 90.54 | 87.56 | 88.09 | 2,277,887 | +0.56(+0.64%) |
Dec 02, 2015 | 87.00 | 88.90 | 86.80 | 87.53 | 1,857,186 | +1.06(+1.23%) |