Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.86 | 54.44 | 53.75 | 53.83 | 93,462 | +0.02(+0.03%) |
Feb 26, 2016 | 54.38 | 54.52 | 53.81 | 53.81 | 58,054 | +0.24(+0.45%) |
Feb 25, 2016 | 53.22 | 53.70 | 52.78 | 53.58 | 58,998 | -0.44(-0.82%) |
Feb 24, 2016 | 53.11 | 54.14 | 52.82 | 54.02 | 132,543 | +0.04(+0.08%) |
Feb 23, 2016 | 54.69 | 54.77 | 53.92 | 53.98 | 68,141 | -1.37(-2.48%) |
Feb 22, 2016 | 54.79 | 55.48 | 54.79 | 55.35 | 298,387 | +1.40(+2.59%) |
Feb 19, 2016 | 53.87 | 54.13 | 53.59 | 53.95 | 47,713 | +0.19(+0.35%) |
Feb 18, 2016 | 54.42 | 54.46 | 53.57 | 53.76 | 73,715 | -0.43(-0.80%) |
Feb 17, 2016 | 53.53 | 54.27 | 53.53 | 54.20 | 47,319 | +0.95(+1.79%) |
Feb 16, 2016 | 52.60 | 53.24 | 52.60 | 53.24 | 79,965 | +2.21(+4.32%) |
Feb 12, 2016 | 50.26 | 51.04 | 51.04 | 51.04 | 84,426 | +1.17(+2.34%) |
Feb 11, 2016 | 49.39 | 50.18 | 49.29 | 49.87 | 105,685 | -0.85(-1.68%) |
Feb 10, 2016 | 50.91 | 51.59 | 50.71 | 50.72 | 40,603 | +0.45(+0.90%) |
Feb 09, 2016 | 50.07 | 50.86 | 49.89 | 50.27 | 48,781 | -0.61(-1.21%) |
Feb 08, 2016 | 51.23 | 51.23 | 50.15 | 50.88 | 94,287 | -1.06(-2.03%) |
Feb 05, 2016 | 52.84 | 52.88 | 51.74 | 51.94 | 71,525 | -0.71(-1.34%) |
Feb 04, 2016 | 52.78 | 53.29 | 52.42 | 52.65 | 89,017 | -0.38(-0.72%) |
Feb 03, 2016 | 52.78 | 53.11 | 51.60 | 53.03 | 397,238 | +0.45(+0.86%) |
Feb 02, 2016 | 53.63 | 53.79 | 52.36 | 52.58 | 175,941 | -1.23(-2.29%) |
Feb 01, 2016 | 53.65 | 53.98 | 53.41 | 53.81 | 138,647 | -0.78(-1.44%) |
Jan 29, 2016 | 54.10 | 54.60 | 53.85 | 54.60 | 220,104 | +1.49(+2.81%) |
Jan 28, 2016 | 53.67 | 53.89 | 52.83 | 53.11 | 149,757 | +0.23(+0.43%) |
Jan 27, 2016 | 53.25 | 53.88 | 52.69 | 52.88 | 132,657 | -0.89(-1.65%) |
Jan 26, 2016 | 53.27 | 53.94 | 53.21 | 53.76 | 262,027 | +0.30(+0.56%) |
Jan 25, 2016 | 53.96 | 54.17 | 53.45 | 53.47 | 206,857 | -1.05(-1.92%) |
Jan 22, 2016 | 54.66 | 54.74 | 54.08 | 54.51 | 84,617 | +1.44(+2.71%) |
Jan 21, 2016 | 52.67 | 53.70 | 52.25 | 53.07 | 181,131 | +0.29(+0.55%) |
Jan 20, 2016 | 52.67 | 53.29 | 51.50 | 52.78 | 153,894 | -1.52(-2.79%) |
Jan 19, 2016 | 54.71 | 55.02 | 53.83 | 54.30 | 631,802 | +1.18(+2.23%) |
Jan 15, 2016 | 52.38 | 53.12 | 53.12 | 53.12 | 199,735 | -2.40(-4.33%) |
Jan 14, 2016 | 54.59 | 55.67 | 54.04 | 55.52 | 760,992 | +0.86(+1.57%) |
Jan 13, 2016 | 56.16 | 56.18 | 54.41 | 54.66 | 147,346 | -1.27(-2.27%) |
Jan 12, 2016 | 55.99 | 56.39 | 55.48 | 55.93 | 85,774 | +0.32(+0.57%) |
Jan 11, 2016 | 56.20 | 56.26 | 55.13 | 55.61 | 118,652 | -0.42(-0.74%) |
Jan 08, 2016 | 57.31 | 57.43 | 56.03 | 56.03 | 283,029 | -0.74(-1.31%) |
Jan 07, 2016 | 57.51 | 58.33 | 56.74 | 56.77 | 786,586 | -2.51(-4.24%) |
Jan 06, 2016 | 59.09 | 59.71 | 59.09 | 59.28 | 273,580 | -1.08(-1.79%) |
Jan 05, 2016 | 60.35 | 60.51 | 60.19 | 60.36 | 151,344 | +0.11(+0.18%) |
Jan 04, 2016 | 60.79 | 60.79 | 59.72 | 60.25 | 161,793 | -2.33(-3.73%) |
Dec 31, 2015 | 62.66 | 62.59 | 62.59 | 62.59 | 70,922 | -0.25(-0.39%) |
Dec 30, 2015 | 63.09 | 63.28 | 62.77 | 62.83 | 75,623 | -0.66(-1.05%) |
Dec 29, 2015 | 63.35 | 63.63 | 63.33 | 63.50 | 124,471 | +0.32(+0.51%) |
Dec 28, 2015 | 63.12 | 63.19 | 62.85 | 63.17 | 84,794 | -0.91(-1.42%) |
Dec 24, 2015 | 63.91 | 64.09 | 64.09 | 64.09 | 40,510 | -0.34(-0.53%) |
Dec 23, 2015 | 63.99 | 64.43 | 63.87 | 64.43 | 107,116 | +1.03(+1.63%) |
Dec 22, 2015 | 62.94 | 63.51 | 62.82 | 63.40 | 136,893 | +0.31(+0.49%) |
Dec 21, 2015 | 63.10 | 63.17 | 62.57 | 63.09 | 258,090 | +0.45(+0.72%) |
Dec 18, 2015 | 62.76 | 62.93 | 62.32 | 62.64 | 212,905 | +0.37(+0.60%) |
Dec 17, 2015 | 63.11 | 63.27 | 62.26 | 62.26 | 141,979 | -0.80(-1.27%) |
Dec 16, 2015 | 62.74 | 63.29 | 62.30 | 63.06 | 76,517 | +1.01(+1.63%) |
Dec 15, 2015 | 61.97 | 62.47 | 61.97 | 62.06 | 67,267 | +0.98(+1.60%) |
Dec 14, 2015 | 60.79 | 61.10 | 60.26 | 61.08 | 69,843 | +0.84(+1.40%) |
Dec 11, 2015 | 60.95 | 60.98 | 60.21 | 60.24 | 118,461 | -1.90(-3.06%) |
Dec 10, 2015 | 62.16 | 62.54 | 61.96 | 62.14 | 53,766 | -0.43(-0.69%) |
Dec 09, 2015 | 62.76 | 63.32 | 62.24 | 62.57 | 60,047 | -0.62(-0.98%) |
Dec 08, 2015 | 62.62 | 63.19 | 62.48 | 63.19 | 162,869 | -0.82(-1.28%) |
Dec 07, 2015 | 64.22 | 64.25 | 63.76 | 64.01 | 78,409 | -0.47(-0.72%) |
Dec 04, 2015 | 63.72 | 64.66 | 63.68 | 64.47 | 115,386 | +0.62(+0.97%) |
Dec 03, 2015 | 64.69 | 64.69 | 63.49 | 63.86 | 98,096 | -0.40(-0.62%) |
Dec 02, 2015 | 64.85 | 64.85 | 64.14 | 64.26 | 100,008 | -0.49(-0.76%) |