Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 54.36 | 55.39 | 54.36 | 54.99 | 353,138 | +0.30(+0.54%) |
Feb 26, 2016 | 54.14 | 54.71 | 54.14 | 54.69 | 244,714 | +0.83(+1.54%) |
Feb 25, 2016 | 53.53 | 53.95 | 51.25 | 53.86 | 351,305 | +0.52(+0.98%) |
Feb 24, 2016 | 53.51 | 53.66 | 51.85 | 53.34 | 392,217 | -0.87(-1.60%) |
Feb 23, 2016 | 54.56 | 55.67 | 53.81 | 54.21 | 224,983 | -0.51(-0.94%) |
Feb 22, 2016 | 54.85 | 55.40 | 54.39 | 54.72 | 263,915 | +0.35(+0.65%) |
Feb 19, 2016 | 54.20 | 54.76 | 53.18 | 54.36 | 274,596 | +0.25(+0.46%) |
Feb 18, 2016 | 54.93 | 55.40 | 53.94 | 54.11 | 239,092 | -0.66(-1.21%) |
Feb 17, 2016 | 54.34 | 55.15 | 53.70 | 54.77 | 211,965 | +0.69(+1.27%) |
Feb 16, 2016 | 53.75 | 54.47 | 52.96 | 54.08 | 214,379 | +1.24(+2.34%) |
Feb 12, 2016 | 52.85 | 52.85 | 52.85 | 52.85 | 184,524 | +0.47(+0.89%) |
Feb 11, 2016 | 51.63 | 52.86 | 51.40 | 52.38 | 195,958 | -0.22(-0.42%) |
Feb 10, 2016 | 52.48 | 54.20 | 52.32 | 52.60 | 446,027 | +0.27(+0.52%) |
Feb 09, 2016 | 52.05 | 53.26 | 51.40 | 52.33 | 446,681 | -0.14(-0.27%) |
Feb 08, 2016 | 54.92 | 56.50 | 51.60 | 52.47 | 1,111,783 | -3.40(-6.08%) |
Feb 05, 2016 | 56.98 | 57.97 | 55.08 | 55.87 | 922,372 | +1.63(+3.00%) |
Feb 04, 2016 | 54.00 | 54.48 | 53.18 | 54.24 | 901,556 | +0.00(+0.00%) |
Feb 03, 2016 | 55.38 | 55.63 | 53.57 | 54.24 | 413,123 | -0.67(-1.22%) |
Feb 02, 2016 | 57.24 | 57.67 | 54.13 | 54.91 | 459,232 | -3.09(-5.33%) |
Feb 01, 2016 | 58.16 | 58.49 | 56.16 | 58.00 | 248,597 | -0.25(-0.43%) |
Jan 29, 2016 | 56.70 | 58.38 | 56.54 | 58.26 | 449,034 | +2.04(+3.63%) |
Jan 28, 2016 | 56.27 | 56.50 | 55.91 | 56.22 | 197,736 | +0.67(+1.21%) |
Jan 27, 2016 | 56.71 | 56.97 | 55.40 | 55.55 | 183,481 | -1.55(-2.71%) |
Jan 26, 2016 | 57.36 | 57.68 | 56.79 | 57.09 | 277,227 | -0.04(-0.07%) |
Jan 25, 2016 | 56.86 | 58.15 | 56.84 | 57.13 | 429,815 | -0.21(-0.37%) |
Jan 22, 2016 | 56.83 | 57.68 | 56.35 | 57.34 | 349,563 | +1.44(+2.58%) |
Jan 21, 2016 | 54.61 | 56.48 | 53.09 | 55.90 | 489,716 | +1.68(+3.09%) |
Jan 20, 2016 | 52.71 | 54.96 | 51.96 | 54.22 | 423,410 | +0.88(+1.64%) |
Jan 19, 2016 | 53.97 | 54.63 | 52.36 | 53.35 | 378,154 | -0.11(-0.21%) |
Jan 15, 2016 | 53.86 | 53.46 | 53.46 | 53.46 | 424,149 | -2.23(-4.00%) |
Jan 14, 2016 | 54.57 | 55.93 | 54.14 | 55.69 | 342,361 | +1.51(+2.78%) |
Jan 13, 2016 | 55.09 | 55.56 | 53.80 | 54.18 | 269,781 | -0.84(-1.52%) |
Jan 12, 2016 | 55.06 | 55.26 | 54.04 | 55.02 | 284,268 | +0.61(+1.13%) |
Jan 11, 2016 | 53.60 | 54.87 | 53.00 | 54.40 | 220,031 | +1.01(+1.88%) |
Jan 08, 2016 | 53.40 | 54.76 | 53.26 | 53.40 | 446,880 | +0.13(+0.24%) |
Jan 07, 2016 | 53.97 | 55.12 | 52.97 | 53.26 | 408,934 | -1.58(-2.89%) |
Jan 06, 2016 | 54.93 | 55.47 | 54.50 | 54.85 | 303,140 | -0.92(-1.65%) |
Jan 05, 2016 | 56.73 | 57.29 | 55.28 | 55.77 | 389,019 | -1.00(-1.75%) |
Jan 04, 2016 | 58.14 | 58.14 | 56.41 | 56.77 | 377,671 | -2.55(-4.30%) |
Dec 31, 2015 | 60.09 | 59.32 | 59.32 | 59.32 | 289,568 | -1.00(-1.65%) |
Dec 30, 2015 | 60.64 | 60.93 | 60.26 | 60.31 | 187,681 | -0.33(-0.54%) |
Dec 29, 2015 | 60.10 | 60.94 | 59.70 | 60.64 | 172,705 | +0.99(+1.65%) |
Dec 28, 2015 | 59.71 | 59.99 | 58.82 | 59.65 | 101,554 | -0.28(-0.46%) |
Dec 24, 2015 | 59.82 | 59.93 | 59.93 | 59.93 | 65,830 | +0.11(+0.19%) |
Dec 23, 2015 | 60.14 | 60.15 | 59.37 | 59.82 | 128,209 | -0.07(-0.12%) |
Dec 22, 2015 | 59.88 | 59.98 | 58.68 | 59.89 | 134,444 | +0.13(+0.22%) |
Dec 21, 2015 | 58.90 | 59.79 | 58.84 | 59.76 | 124,143 | +1.15(+1.96%) |
Dec 18, 2015 | 58.32 | 59.29 | 57.65 | 58.61 | 529,826 | -0.06(-0.11%) |
Dec 17, 2015 | 59.51 | 60.11 | 58.67 | 58.68 | 152,169 | -0.52(-0.88%) |
Dec 16, 2015 | 59.64 | 60.03 | 58.52 | 59.20 | 182,549 | -0.26(-0.44%) |
Dec 15, 2015 | 58.80 | 59.71 | 57.59 | 59.46 | 240,047 | +1.08(+1.84%) |
Dec 14, 2015 | 58.75 | 60.75 | 58.04 | 58.38 | 254,697 | -0.45(-0.76%) |
Dec 11, 2015 | 59.05 | 59.74 | 58.55 | 58.83 | 216,546 | -1.04(-1.74%) |
Dec 10, 2015 | 59.87 | 60.09 | 59.24 | 59.87 | 267,673 | -0.04(-0.07%) |
Dec 09, 2015 | 61.37 | 61.46 | 59.81 | 59.91 | 297,761 | -1.55(-2.52%) |
Dec 08, 2015 | 61.28 | 61.82 | 60.81 | 61.46 | 156,029 | -0.43(-0.69%) |
Dec 07, 2015 | 62.32 | 62.42 | 61.68 | 61.89 | 238,076 | -0.45(-0.73%) |
Dec 04, 2015 | 61.76 | 62.68 | 61.55 | 62.34 | 390,575 | +0.57(+0.92%) |
Dec 03, 2015 | 62.66 | 63.26 | 61.57 | 61.78 | 266,287 | -0.68(-1.08%) |
Dec 02, 2015 | 63.97 | 64.27 | 62.27 | 62.45 | 345,176 | -1.48(-2.31%) |