Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.83 | 58.37 | 57.16 | 57.16 | 590,756 | -0.79(-1.36%) |
Feb 26, 2016 | 57.59 | 58.11 | 56.73 | 57.95 | 605,434 | +0.27(+0.47%) |
Feb 25, 2016 | 57.28 | 57.86 | 56.95 | 57.68 | 638,960 | +0.45(+0.79%) |
Feb 24, 2016 | 55.66 | 57.30 | 55.19 | 57.23 | 659,881 | +0.80(+1.42%) |
Feb 23, 2016 | 56.86 | 57.00 | 55.95 | 56.43 | 626,568 | -0.67(-1.17%) |
Feb 22, 2016 | 57.42 | 57.96 | 56.58 | 57.10 | 558,763 | +0.14(+0.25%) |
Feb 19, 2016 | 56.80 | 57.21 | 56.26 | 56.96 | 661,004 | -0.23(-0.40%) |
Feb 18, 2016 | 56.85 | 58.77 | 56.78 | 57.19 | 933,624 | +1.06(+1.89%) |
Feb 17, 2016 | 55.98 | 56.66 | 55.94 | 56.13 | 675,495 | +0.44(+0.79%) |
Feb 16, 2016 | 54.68 | 56.03 | 54.43 | 55.69 | 684,483 | +1.96(+3.65%) |
Feb 12, 2016 | 52.42 | 53.73 | 53.73 | 53.73 | 740,700 | +1.77(+3.41%) |
Feb 11, 2016 | 53.34 | 53.86 | 51.57 | 51.96 | 873,991 | -2.37(-4.36%) |
Feb 10, 2016 | 53.44 | 54.77 | 53.34 | 54.33 | 1,107,415 | +1.42(+2.68%) |
Feb 09, 2016 | 53.65 | 54.87 | 52.84 | 52.91 | 1,461,262 | -1.51(-2.77%) |
Feb 08, 2016 | 54.10 | 54.73 | 53.43 | 54.42 | 1,345,673 | -0.33(-0.60%) |
Feb 05, 2016 | 55.65 | 56.90 | 54.64 | 54.75 | 2,007,152 | -0.65(-1.17%) |
Feb 04, 2016 | 52.67 | 55.45 | 52.08 | 55.40 | 1,247,283 | +4.29(+8.39%) |
Feb 03, 2016 | 51.17 | 51.38 | 49.38 | 51.11 | 872,627 | +0.42(+0.83%) |
Feb 02, 2016 | 51.64 | 51.70 | 50.20 | 50.69 | 796,067 | -1.81(-3.45%) |
Feb 01, 2016 | 51.35 | 52.81 | 51.08 | 52.50 | 842,907 | +0.90(+1.74%) |
Jan 29, 2016 | 49.69 | 51.60 | 49.69 | 51.60 | 840,651 | +2.29(+4.64%) |
Jan 28, 2016 | 49.70 | 49.72 | 48.46 | 49.31 | 795,269 | +0.13(+0.26%) |
Jan 27, 2016 | 49.61 | 50.06 | 48.94 | 49.18 | 487,836 | -0.68(-1.36%) |
Jan 26, 2016 | 49.01 | 50.20 | 49.01 | 49.86 | 502,192 | +1.20(+2.47%) |
Jan 25, 2016 | 49.00 | 49.53 | 48.54 | 48.66 | 870,592 | -0.47(-0.96%) |
Jan 22, 2016 | 48.74 | 50.67 | 48.54 | 49.13 | 836,595 | +1.98(+4.20%) |
Jan 21, 2016 | 46.75 | 47.50 | 46.16 | 47.15 | 820,261 | +0.47(+1.01%) |
Jan 20, 2016 | 46.12 | 47.12 | 45.23 | 46.68 | 542,143 | +0.02(+0.04%) |
Jan 19, 2016 | 47.62 | 47.67 | 46.21 | 46.66 | 846,983 | -0.51(-1.08%) |
Jan 15, 2016 | 46.92 | 47.17 | 47.17 | 47.17 | 692,000 | -1.02(-2.12%) |
Jan 14, 2016 | 47.46 | 48.67 | 46.76 | 48.19 | 796,322 | +0.89(+1.88%) |
Jan 13, 2016 | 48.50 | 48.87 | 47.04 | 47.30 | 778,360 | -1.02(-2.11%) |
Jan 12, 2016 | 48.78 | 48.90 | 47.17 | 48.32 | 383,644 | +0.06(+0.12%) |
Jan 11, 2016 | 48.32 | 48.75 | 47.47 | 48.26 | 699,882 | +0.21(+0.44%) |
Jan 08, 2016 | 49.04 | 49.04 | 48.02 | 48.05 | 598,699 | -0.73(-1.50%) |
Jan 07, 2016 | 49.82 | 50.11 | 48.69 | 48.78 | 579,226 | -1.95(-3.84%) |
Jan 06, 2016 | 51.58 | 51.89 | 50.53 | 50.73 | 552,626 | -1.69(-3.22%) |
Jan 05, 2016 | 53.14 | 53.47 | 52.26 | 52.42 | 433,224 | -0.72(-1.35%) |
Jan 04, 2016 | 53.19 | 53.40 | 52.37 | 53.14 | 613,324 | -1.04(-1.92%) |
Dec 31, 2015 | 55.13 | 54.18 | 54.18 | 54.18 | 496,600 | -1.17(-2.11%) |
Dec 30, 2015 | 55.58 | 55.87 | 55.35 | 55.35 | 145,925 | -0.40(-0.72%) |
Dec 29, 2015 | 55.71 | 56.10 | 55.46 | 55.75 | 261,429 | +0.31(+0.56%) |
Dec 28, 2015 | 55.83 | 56.03 | 54.89 | 55.44 | 260,257 | -0.69(-1.23%) |
Dec 24, 2015 | 56.26 | 56.13 | 56.13 | 56.13 | 163,300 | -0.31(-0.55%) |
Dec 23, 2015 | 55.52 | 56.63 | 55.35 | 56.44 | 547,545 | +1.27(+2.30%) |
Dec 22, 2015 | 54.99 | 55.37 | 54.64 | 55.17 | 419,091 | +0.25(+0.46%) |
Dec 21, 2015 | 54.38 | 54.98 | 54.06 | 54.92 | 471,978 | +1.04(+1.93%) |
Dec 18, 2015 | 54.21 | 54.38 | 53.64 | 53.88 | 814,383 | -0.84(-1.54%) |
Dec 17, 2015 | 56.07 | 56.16 | 54.72 | 54.72 | 357,157 | -1.17(-2.09%) |
Dec 16, 2015 | 56.03 | 56.37 | 55.43 | 55.89 | 454,004 | +0.29(+0.52%) |
Dec 15, 2015 | 55.03 | 56.21 | 55.03 | 55.60 | 470,204 | +0.89(+1.63%) |
Dec 14, 2015 | 55.47 | 55.51 | 54.28 | 54.71 | 724,788 | -0.78(-1.41%) |
Dec 11, 2015 | 54.99 | 55.88 | 54.90 | 55.49 | 415,102 | -0.01(-0.02%) |
Dec 10, 2015 | 55.35 | 56.04 | 54.91 | 55.50 | 507,163 | +0.10(+0.18%) |
Dec 09, 2015 | 55.92 | 56.64 | 55.07 | 55.40 | 510,182 | -0.81(-1.44%) |
Dec 08, 2015 | 55.95 | 56.51 | 55.72 | 56.21 | 618,665 | -0.51(-0.90%) |
Dec 07, 2015 | 56.90 | 56.99 | 56.30 | 56.72 | 349,232 | -0.39(-0.68%) |
Dec 04, 2015 | 55.77 | 57.13 | 55.48 | 57.11 | 345,946 | +1.33(+2.38%) |
Dec 03, 2015 | 57.43 | 57.43 | 55.51 | 55.78 | 676,216 | -1.18(-2.07%) |
Dec 02, 2015 | 57.23 | 57.76 | 56.84 | 56.96 | 439,344 | -0.40(-0.70%) |