Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.94 | 59.56 | 58.54 | 58.54 | 110,346 | -0.31(-0.53%) |
Feb 26, 2016 | 58.83 | 59.11 | 58.58 | 58.85 | 105,129 | +0.81(+1.40%) |
Feb 25, 2016 | 57.39 | 58.04 | 56.86 | 58.04 | 94,099 | +0.80(+1.39%) |
Feb 24, 2016 | 56.18 | 57.28 | 55.81 | 57.24 | 76,570 | +0.50(+0.89%) |
Feb 23, 2016 | 57.96 | 57.96 | 56.67 | 56.74 | 93,836 | -1.59(-2.73%) |
Feb 22, 2016 | 57.81 | 58.53 | 57.81 | 58.33 | 53,265 | +1.10(+1.92%) |
Feb 19, 2016 | 57.46 | 57.59 | 57.08 | 57.23 | 66,644 | -0.56(-0.97%) |
Feb 18, 2016 | 58.15 | 58.15 | 57.47 | 57.80 | 172,875 | -0.23(-0.39%) |
Feb 17, 2016 | 57.23 | 58.20 | 57.23 | 58.02 | 117,900 | +1.25(+2.20%) |
Feb 16, 2016 | 56.37 | 56.77 | 55.78 | 56.77 | 127,940 | +0.92(+1.64%) |
Feb 12, 2016 | 54.86 | 55.86 | 55.86 | 55.86 | 131,989 | +1.54(+2.84%) |
Feb 11, 2016 | 54.45 | 54.89 | 53.78 | 54.31 | 121,944 | -0.94(-1.71%) |
Feb 10, 2016 | 56.10 | 56.60 | 55.18 | 55.26 | 124,811 | -0.66(-1.18%) |
Feb 09, 2016 | 55.02 | 56.19 | 55.02 | 55.92 | 173,602 | +0.37(+0.67%) |
Feb 08, 2016 | 56.47 | 56.70 | 54.79 | 55.54 | 286,664 | -1.48(-2.60%) |
Feb 05, 2016 | 57.39 | 57.83 | 56.89 | 57.02 | 126,201 | -0.66(-1.14%) |
Feb 04, 2016 | 56.31 | 58.25 | 56.31 | 57.68 | 392,856 | +1.45(+2.59%) |
Feb 03, 2016 | 54.99 | 56.32 | 54.34 | 56.23 | 292,813 | +1.81(+3.33%) |
Feb 02, 2016 | 54.76 | 54.76 | 53.86 | 54.42 | 104,177 | -0.47(-0.85%) |
Feb 01, 2016 | 54.37 | 55.01 | 53.69 | 54.89 | 160,641 | +0.12(+0.22%) |
Jan 29, 2016 | 53.46 | 54.76 | 53.24 | 54.76 | 243,061 | +1.62(+3.05%) |
Jan 28, 2016 | 53.42 | 53.59 | 52.69 | 53.15 | 187,611 | +0.24(+0.46%) |
Jan 27, 2016 | 53.34 | 54.13 | 52.81 | 52.90 | 148,888 | -0.52(-0.97%) |
Jan 26, 2016 | 52.76 | 53.54 | 52.55 | 53.42 | 86,660 | +1.01(+1.93%) |
Jan 25, 2016 | 53.52 | 53.57 | 52.38 | 52.41 | 145,627 | -1.45(-2.69%) |
Jan 22, 2016 | 53.91 | 54.65 | 53.39 | 53.86 | 197,227 | +0.81(+1.52%) |
Jan 21, 2016 | 52.57 | 53.29 | 52.09 | 53.05 | 86,338 | +0.55(+1.04%) |
Jan 20, 2016 | 52.05 | 52.94 | 50.80 | 52.50 | 176,399 | -0.29(-0.56%) |
Jan 19, 2016 | 54.06 | 54.06 | 52.17 | 52.80 | 353,391 | -0.66(-1.23%) |
Jan 15, 2016 | 53.53 | 53.46 | 53.46 | 53.46 | 252,200 | -1.26(-2.31%) |
Jan 14, 2016 | 54.17 | 55.10 | 53.52 | 54.72 | 160,045 | +0.76(+1.41%) |
Jan 13, 2016 | 55.60 | 55.79 | 53.92 | 53.96 | 131,143 | -1.28(-2.32%) |
Jan 12, 2016 | 55.80 | 55.85 | 54.48 | 55.24 | 108,373 | +0.10(+0.17%) |
Jan 11, 2016 | 56.42 | 56.45 | 54.80 | 55.15 | 167,429 | -1.01(-1.80%) |
Jan 08, 2016 | 57.13 | 57.25 | 56.05 | 56.16 | 129,297 | -0.54(-0.95%) |
Jan 07, 2016 | 57.46 | 57.81 | 56.43 | 56.70 | 219,713 | -1.71(-2.94%) |
Jan 06, 2016 | 59.12 | 59.12 | 58.12 | 58.41 | 158,030 | -1.61(-2.68%) |
Jan 05, 2016 | 60.22 | 60.31 | 59.57 | 60.02 | 185,380 | -0.04(-0.07%) |
Jan 04, 2016 | 60.06 | 60.21 | 59.47 | 60.06 | 188,307 | -1.01(-1.66%) |
Dec 31, 2015 | 61.38 | 61.08 | 61.08 | 61.08 | 71,479 | -0.44(-0.72%) |
Dec 30, 2015 | 61.89 | 62.05 | 61.47 | 61.52 | 67,404 | -0.63(-1.02%) |
Dec 29, 2015 | 61.87 | 62.33 | 61.84 | 62.15 | 40,666 | +0.61(+1.00%) |
Dec 28, 2015 | 61.69 | 61.69 | 61.18 | 61.54 | 75,020 | -0.54(-0.86%) |
Dec 24, 2015 | 62.19 | 62.07 | 62.07 | 62.07 | 21,709 | -0.16(-0.26%) |
Dec 23, 2015 | 61.17 | 62.23 | 61.17 | 62.23 | 101,767 | +1.50(+2.46%) |
Dec 22, 2015 | 59.94 | 61.01 | 59.77 | 60.74 | 111,308 | +1.00(+1.67%) |
Dec 21, 2015 | 59.71 | 59.82 | 59.26 | 59.74 | 167,104 | +0.46(+0.77%) |
Dec 18, 2015 | 59.92 | 60.25 | 59.28 | 59.28 | 209,096 | -0.71(-1.18%) |
Dec 17, 2015 | 61.15 | 61.15 | 59.99 | 59.99 | 128,091 | -1.16(-1.90%) |
Dec 16, 2015 | 60.88 | 61.23 | 60.08 | 61.15 | 156,690 | +0.61(+1.01%) |
Dec 15, 2015 | 60.74 | 61.18 | 60.41 | 60.54 | 135,216 | +0.32(+0.53%) |
Dec 14, 2015 | 60.91 | 60.98 | 59.73 | 60.22 | 221,409 | -0.94(-1.53%) |
Dec 11, 2015 | 61.40 | 61.86 | 61.10 | 61.16 | 176,049 | -1.76(-2.79%) |
Dec 10, 2015 | 63.06 | 63.33 | 62.49 | 62.91 | 126,806 | -0.46(-0.72%) |
Dec 09, 2015 | 62.94 | 64.11 | 62.71 | 63.37 | 226,495 | +2.03(+3.31%) |
Dec 08, 2015 | 62.00 | 62.40 | 61.31 | 61.34 | 172,127 | -1.31(-2.09%) |
Dec 07, 2015 | 63.52 | 63.52 | 62.29 | 62.65 | 214,183 | -1.21(-1.90%) |
Dec 04, 2015 | 62.99 | 64.02 | 62.94 | 63.86 | 139,517 | +0.92(+1.46%) |
Dec 03, 2015 | 63.59 | 63.73 | 62.64 | 62.94 | 175,172 | -0.37(-0.58%) |
Dec 02, 2015 | 63.94 | 64.13 | 63.11 | 63.31 | 160,446 | -0.87(-1.35%) |