Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.94 | 59.57 | 58.54 | 58.54 | 110,340 | -0.31(-0.53%) |
Feb 26, 2016 | 58.84 | 59.12 | 58.59 | 58.86 | 105,123 | +0.81(+1.40%) |
Feb 25, 2016 | 57.39 | 58.04 | 56.86 | 58.04 | 94,093 | +0.80(+1.39%) |
Feb 24, 2016 | 56.18 | 57.29 | 55.82 | 57.24 | 76,565 | +0.50(+0.89%) |
Feb 23, 2016 | 57.96 | 57.96 | 56.67 | 56.74 | 93,830 | -1.59(-2.73%) |
Feb 22, 2016 | 57.82 | 58.54 | 57.82 | 58.34 | 53,262 | +1.10(+1.92%) |
Feb 19, 2016 | 57.46 | 57.59 | 57.08 | 57.24 | 66,640 | -0.56(-0.97%) |
Feb 18, 2016 | 58.15 | 58.15 | 57.47 | 57.80 | 172,864 | -0.23(-0.39%) |
Feb 17, 2016 | 57.24 | 58.21 | 57.24 | 58.02 | 117,892 | +1.25(+2.20%) |
Feb 16, 2016 | 56.37 | 56.78 | 55.78 | 56.78 | 127,933 | +0.92(+1.64%) |
Feb 12, 2016 | 54.86 | 55.86 | 55.86 | 55.86 | 131,981 | +1.54(+2.84%) |
Feb 11, 2016 | 54.46 | 54.89 | 53.78 | 54.32 | 121,936 | -0.94(-1.71%) |
Feb 10, 2016 | 56.10 | 56.60 | 55.18 | 55.26 | 124,803 | -0.66(-1.18%) |
Feb 09, 2016 | 55.02 | 56.20 | 55.02 | 55.92 | 173,591 | +0.37(+0.67%) |
Feb 08, 2016 | 56.47 | 56.71 | 54.79 | 55.55 | 286,646 | -1.48(-2.60%) |
Feb 05, 2016 | 57.39 | 57.83 | 56.90 | 57.03 | 126,194 | -0.66(-1.14%) |
Feb 04, 2016 | 56.31 | 58.25 | 56.31 | 57.69 | 392,832 | +1.45(+2.59%) |
Feb 03, 2016 | 54.99 | 56.33 | 54.34 | 56.23 | 292,795 | +1.81(+3.33%) |
Feb 02, 2016 | 54.77 | 54.77 | 53.87 | 54.42 | 104,170 | -0.47(-0.85%) |
Feb 01, 2016 | 54.37 | 55.01 | 53.69 | 54.89 | 160,631 | +0.12(+0.22%) |
Jan 29, 2016 | 53.46 | 54.77 | 53.24 | 54.77 | 243,046 | +1.62(+3.05%) |
Jan 28, 2016 | 53.43 | 53.59 | 52.70 | 53.15 | 187,599 | +0.24(+0.46%) |
Jan 27, 2016 | 53.34 | 54.14 | 52.81 | 52.91 | 148,879 | -0.52(-0.97%) |
Jan 26, 2016 | 52.77 | 53.55 | 52.55 | 53.43 | 86,655 | +1.01(+1.93%) |
Jan 25, 2016 | 53.52 | 53.57 | 52.39 | 52.41 | 145,618 | -1.45(-2.69%) |
Jan 22, 2016 | 53.91 | 54.66 | 53.39 | 53.86 | 197,215 | +0.81(+1.52%) |
Jan 21, 2016 | 52.58 | 53.29 | 52.09 | 53.05 | 86,332 | +0.55(+1.04%) |
Jan 20, 2016 | 52.05 | 52.94 | 50.80 | 52.51 | 176,388 | -0.29(-0.56%) |
Jan 19, 2016 | 54.07 | 54.07 | 52.17 | 52.80 | 353,369 | -0.66(-1.23%) |
Jan 15, 2016 | 53.53 | 53.46 | 53.46 | 53.46 | 252,184 | -1.26(-2.31%) |
Jan 14, 2016 | 54.17 | 55.11 | 53.52 | 54.72 | 160,035 | +0.76(+1.41%) |
Jan 13, 2016 | 55.60 | 55.79 | 53.93 | 53.96 | 131,135 | -1.28(-2.32%) |
Jan 12, 2016 | 55.81 | 55.85 | 54.48 | 55.24 | 108,366 | +0.10(+0.17%) |
Jan 11, 2016 | 56.42 | 56.46 | 54.80 | 55.15 | 167,418 | -1.01(-1.80%) |
Jan 08, 2016 | 57.13 | 57.25 | 56.06 | 56.16 | 129,289 | -0.54(-0.95%) |
Jan 07, 2016 | 57.46 | 57.82 | 56.43 | 56.70 | 219,699 | -1.71(-2.94%) |
Jan 06, 2016 | 59.12 | 59.12 | 58.13 | 58.41 | 158,020 | -1.61(-2.68%) |
Jan 05, 2016 | 60.22 | 60.31 | 59.57 | 60.02 | 185,368 | -0.04(-0.07%) |
Jan 04, 2016 | 60.07 | 60.22 | 59.47 | 60.07 | 188,295 | -1.01(-1.66%) |
Dec 31, 2015 | 61.38 | 61.08 | 61.08 | 61.08 | 71,475 | -0.44(-0.72%) |
Dec 30, 2015 | 61.90 | 62.05 | 61.47 | 61.52 | 67,400 | -0.63(-1.02%) |
Dec 29, 2015 | 61.87 | 62.34 | 61.84 | 62.16 | 40,663 | +0.61(+1.00%) |
Dec 28, 2015 | 61.70 | 61.70 | 61.18 | 61.54 | 75,015 | -0.54(-0.86%) |
Dec 24, 2015 | 62.20 | 62.08 | 62.08 | 62.08 | 21,708 | -0.16(-0.26%) |
Dec 23, 2015 | 61.17 | 62.24 | 61.17 | 62.24 | 101,761 | +1.50(+2.46%) |
Dec 22, 2015 | 59.94 | 61.02 | 59.78 | 60.74 | 111,302 | +1.00(+1.67%) |
Dec 21, 2015 | 59.72 | 59.83 | 59.26 | 59.74 | 167,093 | +0.46(+0.77%) |
Dec 18, 2015 | 59.92 | 60.26 | 59.29 | 59.29 | 209,083 | -0.71(-1.18%) |
Dec 17, 2015 | 61.15 | 61.15 | 59.99 | 59.99 | 128,083 | -1.16(-1.90%) |
Dec 16, 2015 | 60.89 | 61.23 | 60.09 | 61.15 | 156,680 | +0.61(+1.01%) |
Dec 15, 2015 | 60.74 | 61.19 | 60.41 | 60.54 | 135,208 | +0.32(+0.53%) |
Dec 14, 2015 | 60.91 | 60.99 | 59.73 | 60.22 | 221,395 | -0.94(-1.53%) |
Dec 11, 2015 | 61.40 | 61.86 | 61.10 | 61.16 | 176,039 | -1.76(-2.79%) |
Dec 10, 2015 | 63.06 | 63.33 | 62.49 | 62.92 | 126,798 | -0.46(-0.72%) |
Dec 09, 2015 | 62.94 | 64.11 | 62.72 | 63.37 | 226,481 | +2.03(+3.31%) |
Dec 08, 2015 | 62.00 | 62.40 | 61.32 | 61.34 | 172,116 | -1.31(-2.09%) |
Dec 07, 2015 | 63.53 | 63.53 | 62.30 | 62.65 | 214,170 | -1.21(-1.90%) |
Dec 04, 2015 | 62.99 | 64.03 | 62.94 | 63.86 | 139,509 | +0.92(+1.46%) |
Dec 03, 2015 | 63.60 | 63.73 | 62.64 | 62.94 | 175,161 | -0.37(-0.58%) |
Dec 02, 2015 | 63.95 | 64.13 | 63.11 | 63.31 | 160,436 | -0.87(-1.35%) |