Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 60.32 | 64.24 | 58.80 | 62.98 | 540,065 | +4.59(+7.85%) |
Feb 26, 2016 | 57.07 | 58.53 | 56.78 | 58.40 | 140,358 | +1.40(+2.46%) |
Feb 25, 2016 | 56.64 | 57.10 | 55.92 | 57.00 | 147,660 | +0.79(+1.41%) |
Feb 24, 2016 | 55.62 | 56.67 | 55.20 | 56.21 | 150,780 | +0.24(+0.43%) |
Feb 23, 2016 | 55.84 | 57.01 | 55.84 | 55.97 | 135,194 | +0.07(+0.13%) |
Feb 22, 2016 | 55.89 | 56.64 | 54.54 | 55.90 | 167,166 | +0.45(+0.81%) |
Feb 19, 2016 | 54.77 | 55.52 | 53.49 | 55.45 | 147,668 | +0.54(+0.98%) |
Feb 18, 2016 | 55.87 | 56.09 | 54.63 | 54.91 | 105,506 | -0.97(-1.74%) |
Feb 17, 2016 | 54.21 | 56.52 | 54.21 | 55.88 | 183,631 | +1.95(+3.62%) |
Feb 16, 2016 | 53.09 | 54.52 | 52.47 | 53.93 | 129,588 | +1.36(+2.59%) |
Feb 12, 2016 | 53.05 | 52.57 | 52.57 | 52.57 | 145,600 | -0.22(-0.42%) |
Feb 11, 2016 | 52.30 | 53.36 | 52.30 | 52.79 | 156,674 | -0.49(-0.92%) |
Feb 10, 2016 | 54.61 | 58.54 | 53.15 | 53.28 | 139,382 | -0.79(-1.46%) |
Feb 09, 2016 | 52.06 | 54.91 | 51.82 | 54.07 | 132,877 | +1.35(+2.56%) |
Feb 08, 2016 | 53.20 | 55.78 | 51.61 | 52.72 | 148,445 | -1.31(-2.42%) |
Feb 05, 2016 | 56.75 | 58.37 | 53.17 | 54.03 | 151,631 | -3.01(-5.28%) |
Feb 04, 2016 | 57.32 | 58.40 | 56.62 | 57.04 | 175,625 | -0.43(-0.75%) |
Feb 03, 2016 | 57.74 | 58.19 | 55.66 | 57.47 | 179,574 | +0.02(+0.03%) |
Feb 02, 2016 | 56.96 | 57.89 | 56.62 | 57.45 | 160,355 | -0.02(-0.03%) |
Feb 01, 2016 | 56.94 | 58.09 | 56.55 | 57.47 | 190,586 | +0.47(+0.82%) |
Jan 29, 2016 | 55.94 | 57.34 | 55.26 | 57.00 | 373,644 | +1.40(+2.52%) |
Jan 28, 2016 | 56.81 | 57.35 | 55.07 | 55.60 | 264,359 | -0.63(-1.12%) |
Jan 27, 2016 | 57.62 | 60.87 | 55.81 | 56.23 | 161,587 | -1.76(-3.04%) |
Jan 26, 2016 | 56.79 | 58.00 | 55.72 | 57.99 | 240,861 | +1.41(+2.49%) |
Jan 25, 2016 | 57.49 | 58.94 | 56.38 | 56.58 | 147,305 | -1.02(-1.77%) |
Jan 22, 2016 | 56.88 | 58.40 | 56.57 | 57.60 | 209,741 | +1.16(+2.06%) |
Jan 21, 2016 | 58.96 | 59.87 | 56.17 | 56.44 | 189,393 | -2.35(-4.00%) |
Jan 20, 2016 | 57.54 | 59.35 | 54.55 | 58.79 | 251,970 | +0.34(+0.58%) |
Jan 19, 2016 | 57.90 | 58.84 | 57.30 | 58.45 | 252,550 | +0.95(+1.65%) |
Jan 15, 2016 | 57.55 | 57.50 | 57.50 | 57.50 | 169,400 | -1.37(-2.32%) |
Jan 14, 2016 | 57.66 | 59.35 | 57.16 | 58.87 | 203,360 | +1.43(+2.48%) |
Jan 13, 2016 | 58.33 | 59.30 | 55.11 | 57.44 | 195,526 | -0.84(-1.44%) |
Jan 12, 2016 | 58.82 | 59.93 | 57.02 | 58.28 | 246,794 | -0.05(-0.09%) |
Jan 11, 2016 | 58.59 | 59.37 | 56.88 | 58.33 | 453,669 | -0.04(-0.07%) |
Jan 08, 2016 | 60.05 | 60.59 | 58.18 | 58.37 | 256,169 | -0.95(-1.60%) |
Jan 07, 2016 | 59.38 | 62.79 | 58.84 | 59.32 | 414,284 | -1.01(-1.67%) |
Jan 06, 2016 | 60.42 | 61.65 | 59.19 | 60.33 | 304,203 | -1.48(-2.39%) |
Jan 05, 2016 | 61.41 | 63.10 | 61.14 | 61.81 | 178,812 | +0.64(+1.05%) |
Jan 04, 2016 | 61.03 | 61.56 | 58.48 | 61.17 | 236,122 | -0.49(-0.79%) |
Dec 31, 2015 | 62.00 | 61.66 | 61.66 | 61.66 | 153,000 | -0.57(-0.92%) |
Dec 30, 2015 | 62.87 | 63.60 | 60.60 | 62.23 | 271,853 | -0.83(-1.32%) |
Dec 29, 2015 | 62.95 | 63.65 | 62.50 | 63.06 | 117,835 | +0.42(+0.67%) |
Dec 28, 2015 | 61.41 | 63.02 | 61.32 | 62.64 | 156,178 | +0.92(+1.49%) |
Dec 24, 2015 | 62.11 | 61.72 | 61.72 | 61.72 | 58,100 | -0.45(-0.72%) |
Dec 23, 2015 | 61.92 | 62.91 | 61.48 | 62.17 | 118,014 | +0.70(+1.14%) |
Dec 22, 2015 | 62.53 | 62.85 | 61.00 | 61.47 | 130,218 | -0.87(-1.40%) |
Dec 21, 2015 | 61.51 | 62.59 | 60.18 | 62.34 | 223,634 | +1.24(+2.03%) |
Dec 18, 2015 | 60.47 | 62.04 | 59.64 | 61.10 | 740,185 | +0.64(+1.06%) |
Dec 17, 2015 | 58.23 | 61.81 | 57.82 | 60.46 | 479,563 | +2.57(+4.44%) |
Dec 16, 2015 | 56.66 | 57.99 | 56.08 | 57.89 | 264,810 | +1.59(+2.82%) |
Dec 15, 2015 | 52.35 | 56.39 | 52.08 | 56.30 | 253,786 | +4.23(+8.12%) |
Dec 14, 2015 | 53.30 | 53.30 | 51.37 | 52.07 | 152,090 | -1.12(-2.11%) |
Dec 11, 2015 | 52.62 | 54.48 | 52.48 | 53.19 | 148,704 | -0.24(-0.45%) |
Dec 10, 2015 | 52.68 | 53.82 | 52.17 | 53.43 | 102,082 | +0.68(+1.29%) |
Dec 09, 2015 | 53.92 | 54.69 | 52.69 | 52.75 | 109,613 | -1.32(-2.44%) |
Dec 08, 2015 | 52.68 | 54.25 | 52.59 | 54.07 | 121,847 | +0.96(+1.81%) |
Dec 07, 2015 | 53.98 | 54.18 | 52.73 | 53.11 | 154,195 | -1.05(-1.94%) |
Dec 04, 2015 | 52.82 | 54.94 | 52.82 | 54.16 | 193,032 | +1.57(+2.99%) |
Dec 03, 2015 | 53.38 | 53.65 | 52.09 | 52.59 | 236,136 | -0.55(-1.04%) |
Dec 02, 2015 | 53.67 | 53.95 | 52.87 | 53.14 | 105,198 | -0.61(-1.13%) |