Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 60.36 | 60.74 | 58.54 | 58.58 | 854,771 | -1.94(-3.21%) |
Feb 26, 2016 | 59.65 | 61.20 | 59.19 | 60.52 | 1,765,245 | +1.24(+2.09%) |
Feb 25, 2016 | 57.14 | 59.53 | 57.14 | 59.28 | 2,198,396 | +2.39(+4.20%) |
Feb 24, 2016 | 55.99 | 56.95 | 55.10 | 56.89 | 1,203,948 | +0.03(+0.05%) |
Feb 23, 2016 | 58.13 | 58.13 | 56.45 | 56.87 | 839,344 | -1.51(-2.59%) |
Feb 22, 2016 | 58.30 | 59.19 | 58.16 | 58.38 | 1,121,438 | +1.40(+2.46%) |
Feb 19, 2016 | 56.14 | 57.33 | 55.69 | 56.98 | 1,177,549 | +0.32(+0.57%) |
Feb 18, 2016 | 57.98 | 58.23 | 56.37 | 56.66 | 736,379 | -1.29(-2.22%) |
Feb 17, 2016 | 57.60 | 58.42 | 57.32 | 57.94 | 1,335,234 | +1.01(+1.77%) |
Feb 16, 2016 | 56.49 | 57.29 | 55.77 | 56.93 | 1,390,010 | +1.35(+2.43%) |
Feb 12, 2016 | 54.59 | 55.58 | 55.58 | 55.58 | 1,326,524 | +1.71(+3.18%) |
Feb 11, 2016 | 54.23 | 54.93 | 53.61 | 53.87 | 1,028,637 | -1.95(-3.50%) |
Feb 10, 2016 | 55.42 | 56.88 | 55.12 | 55.82 | 1,435,265 | +0.70(+1.28%) |
Feb 09, 2016 | 55.98 | 56.43 | 54.01 | 55.11 | 3,357,019 | -1.91(-3.36%) |
Feb 08, 2016 | 59.31 | 59.35 | 56.50 | 57.03 | 1,863,823 | -3.23(-5.36%) |
Feb 05, 2016 | 63.73 | 64.08 | 59.25 | 60.25 | 2,445,051 | -3.50(-5.49%) |
Feb 04, 2016 | 63.46 | 64.71 | 63.17 | 63.76 | 1,545,777 | -0.10(-0.16%) |
Feb 03, 2016 | 63.21 | 64.10 | 60.84 | 63.86 | 1,457,558 | +1.19(+1.90%) |
Feb 02, 2016 | 63.63 | 63.69 | 62.37 | 62.67 | 740,484 | -1.90(-2.95%) |
Feb 01, 2016 | 64.82 | 65.00 | 63.96 | 64.58 | 1,011,502 | -0.15(-0.24%) |
Jan 29, 2016 | 63.77 | 64.73 | 63.41 | 64.73 | 1,203,713 | +1.36(+2.15%) |
Jan 28, 2016 | 63.08 | 63.90 | 62.81 | 63.37 | 1,045,858 | +0.97(+1.56%) |
Jan 27, 2016 | 62.81 | 64.19 | 62.02 | 62.40 | 1,078,626 | -0.89(-1.40%) |
Jan 26, 2016 | 60.41 | 63.28 | 59.86 | 63.28 | 1,382,825 | +3.18(+5.29%) |
Jan 25, 2016 | 62.67 | 62.84 | 60.02 | 60.10 | 1,456,444 | -2.59(-4.14%) |
Jan 22, 2016 | 61.38 | 63.00 | 60.88 | 62.69 | 1,178,651 | +1.97(+3.24%) |
Jan 21, 2016 | 61.06 | 61.65 | 60.41 | 60.73 | 1,302,530 | -0.22(-0.36%) |
Jan 20, 2016 | 59.26 | 61.45 | 58.15 | 60.95 | 1,929,273 | +0.73(+1.21%) |
Jan 19, 2016 | 61.03 | 61.47 | 59.61 | 60.22 | 871,325 | +0.07(+0.11%) |
Jan 15, 2016 | 58.45 | 60.15 | 60.15 | 60.15 | 2,172,530 | +0.36(+0.60%) |
Jan 14, 2016 | 57.97 | 60.32 | 57.97 | 59.79 | 2,602,780 | +1.99(+3.45%) |
Jan 13, 2016 | 59.20 | 59.35 | 57.53 | 57.79 | 1,785,751 | -1.10(-1.87%) |
Jan 12, 2016 | 59.17 | 59.30 | 57.94 | 58.90 | 1,383,534 | +0.20(+0.34%) |
Jan 11, 2016 | 58.92 | 59.44 | 58.39 | 58.70 | 1,148,191 | -0.44(-0.74%) |
Jan 08, 2016 | 60.42 | 60.67 | 58.93 | 59.13 | 902,749 | -0.96(-1.60%) |
Jan 07, 2016 | 60.25 | 60.90 | 59.77 | 60.09 | 1,184,392 | -0.92(-1.51%) |
Jan 06, 2016 | 60.47 | 61.16 | 60.08 | 61.01 | 845,532 | -0.53(-0.86%) |
Jan 05, 2016 | 61.12 | 61.88 | 61.10 | 61.55 | 584,837 | +0.50(+0.82%) |
Jan 04, 2016 | 61.58 | 61.89 | 60.26 | 61.04 | 1,032,214 | -1.69(-2.69%) |
Dec 31, 2015 | 62.74 | 62.73 | 62.73 | 62.73 | 357,086 | -0.19(-0.30%) |
Dec 30, 2015 | 63.76 | 64.00 | 62.89 | 62.92 | 286,156 | -0.87(-1.37%) |
Dec 29, 2015 | 63.82 | 64.01 | 63.27 | 63.80 | 331,809 | +0.46(+0.72%) |
Dec 28, 2015 | 63.19 | 63.39 | 62.32 | 63.34 | 321,137 | -0.19(-0.30%) |
Dec 24, 2015 | 63.35 | 63.53 | 63.53 | 63.53 | 216,610 | +0.21(+0.33%) |
Dec 23, 2015 | 62.69 | 63.44 | 62.20 | 63.32 | 449,442 | +0.82(+1.31%) |
Dec 22, 2015 | 62.86 | 63.00 | 61.78 | 62.50 | 529,478 | -0.03(-0.05%) |
Dec 21, 2015 | 62.30 | 62.62 | 61.42 | 62.53 | 603,617 | +0.83(+1.34%) |
Dec 18, 2015 | 63.41 | 63.49 | 61.52 | 61.71 | 3,145,885 | -1.46(-2.32%) |
Dec 17, 2015 | 65.01 | 65.53 | 63.15 | 63.17 | 955,260 | -1.90(-2.92%) |
Dec 16, 2015 | 64.86 | 65.35 | 63.46 | 65.07 | 1,048,781 | +1.01(+1.57%) |
Dec 15, 2015 | 63.34 | 64.77 | 63.34 | 64.06 | 797,798 | +1.58(+2.52%) |
Dec 14, 2015 | 62.41 | 62.87 | 61.48 | 62.49 | 927,361 | +0.26(+0.41%) |
Dec 11, 2015 | 62.46 | 63.72 | 61.74 | 62.23 | 1,077,411 | -1.39(-2.18%) |
Dec 10, 2015 | 63.37 | 64.16 | 63.27 | 63.62 | 747,357 | +0.09(+0.13%) |
Dec 09, 2015 | 64.19 | 64.94 | 63.05 | 63.53 | 1,094,217 | -0.22(-0.34%) |
Dec 08, 2015 | 64.24 | 64.93 | 63.70 | 63.75 | 749,423 | -0.98(-1.51%) |
Dec 07, 2015 | 65.62 | 65.70 | 64.31 | 64.73 | 659,387 | -0.91(-1.39%) |
Dec 04, 2015 | 64.34 | 65.76 | 63.63 | 65.64 | 739,641 | +1.67(+2.61%) |
Dec 03, 2015 | 65.70 | 66.07 | 63.77 | 63.97 | 752,465 | -1.60(-2.45%) |
Dec 02, 2015 | 66.06 | 66.06 | 65.18 | 65.57 | 974,120 | -0.22(-0.33%) |