Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.90 | 56.39 | 55.05 | 55.19 | 234,723 | -0.66(-1.19%) |
Feb 26, 2016 | 55.65 | 56.10 | 54.87 | 55.86 | 129,214 | +0.56(+1.01%) |
Feb 25, 2016 | 55.20 | 55.46 | 54.60 | 55.30 | 123,961 | +0.27(+0.50%) |
Feb 24, 2016 | 53.85 | 55.52 | 51.11 | 55.03 | 138,277 | +0.66(+1.22%) |
Feb 23, 2016 | 55.00 | 55.38 | 54.04 | 54.36 | 192,694 | -1.00(-1.81%) |
Feb 22, 2016 | 55.98 | 56.07 | 54.60 | 55.37 | 187,088 | +0.58(+1.07%) |
Feb 19, 2016 | 54.36 | 55.38 | 54.10 | 54.78 | 158,261 | +0.32(+0.59%) |
Feb 18, 2016 | 54.17 | 55.87 | 51.10 | 54.46 | 242,579 | +0.27(+0.50%) |
Feb 17, 2016 | 52.15 | 54.94 | 51.34 | 54.19 | 361,273 | +2.27(+4.37%) |
Feb 16, 2016 | 52.17 | 52.19 | 51.25 | 51.92 | 331,767 | +0.57(+1.12%) |
Feb 12, 2016 | 51.43 | 51.34 | 51.34 | 51.34 | 347,044 | +0.74(+1.46%) |
Feb 11, 2016 | 50.95 | 52.70 | 50.50 | 50.60 | 391,188 | -1.28(-2.46%) |
Feb 10, 2016 | 52.61 | 58.09 | 50.64 | 51.88 | 749,908 | +2.22(+4.47%) |
Feb 09, 2016 | 49.40 | 51.28 | 48.60 | 49.66 | 706,442 | -0.52(-1.03%) |
Feb 08, 2016 | 51.55 | 51.70 | 49.64 | 50.17 | 458,338 | -2.12(-4.06%) |
Feb 05, 2016 | 57.42 | 57.47 | 52.21 | 52.30 | 476,588 | -5.89(-10.13%) |
Feb 04, 2016 | 59.00 | 59.00 | 57.71 | 58.19 | 109,969 | -0.94(-1.60%) |
Feb 03, 2016 | 59.07 | 59.28 | 57.61 | 59.14 | 117,792 | +0.65(+1.12%) |
Feb 02, 2016 | 59.87 | 60.30 | 58.18 | 58.48 | 183,068 | -2.02(-3.33%) |
Feb 01, 2016 | 59.54 | 61.04 | 59.20 | 60.50 | 173,970 | +0.60(+1.01%) |
Jan 29, 2016 | 57.71 | 59.97 | 57.71 | 59.90 | 256,485 | +2.48(+4.33%) |
Jan 28, 2016 | 57.56 | 58.11 | 56.73 | 57.41 | 117,412 | +0.51(+0.89%) |
Jan 27, 2016 | 58.13 | 58.68 | 56.60 | 56.90 | 204,863 | -1.60(-2.73%) |
Jan 26, 2016 | 57.90 | 59.04 | 57.37 | 58.50 | 159,164 | +0.97(+1.69%) |
Jan 25, 2016 | 58.46 | 58.73 | 57.33 | 57.53 | 157,319 | -1.31(-2.22%) |
Jan 22, 2016 | 58.02 | 58.84 | 57.05 | 58.83 | 151,507 | +1.59(+2.77%) |
Jan 21, 2016 | 56.57 | 57.87 | 55.71 | 57.25 | 224,601 | +0.62(+1.10%) |
Jan 20, 2016 | 54.19 | 57.28 | 53.70 | 56.62 | 195,917 | +1.74(+3.18%) |
Jan 19, 2016 | 57.05 | 57.05 | 53.90 | 54.88 | 235,409 | -1.53(-2.71%) |
Jan 15, 2016 | 55.86 | 56.41 | 56.41 | 56.41 | 246,143 | -1.24(-2.15%) |
Jan 14, 2016 | 56.13 | 58.13 | 55.45 | 57.65 | 163,170 | +1.81(+3.25%) |
Jan 13, 2016 | 58.23 | 58.23 | 55.23 | 55.83 | 207,866 | -2.11(-3.65%) |
Jan 12, 2016 | 58.45 | 59.48 | 55.69 | 57.95 | 216,493 | -0.19(-0.32%) |
Jan 11, 2016 | 59.03 | 59.15 | 56.97 | 58.13 | 292,497 | -0.61(-1.04%) |
Jan 08, 2016 | 59.96 | 60.87 | 58.57 | 58.75 | 263,198 | -1.09(-1.82%) |
Jan 07, 2016 | 60.25 | 61.01 | 59.39 | 59.84 | 213,309 | -1.37(-2.24%) |
Jan 06, 2016 | 62.58 | 63.25 | 60.52 | 61.21 | 258,137 | -2.44(-3.83%) |
Jan 05, 2016 | 62.39 | 63.86 | 62.08 | 63.65 | 175,844 | +1.55(+2.49%) |
Jan 04, 2016 | 63.16 | 63.16 | 61.39 | 62.10 | 318,935 | -2.07(-3.22%) |
Dec 31, 2015 | 64.85 | 64.16 | 64.16 | 64.16 | 272,010 | -0.87(-1.33%) |
Dec 30, 2015 | 65.85 | 66.00 | 64.92 | 65.03 | 156,857 | -0.77(-1.17%) |
Dec 29, 2015 | 65.79 | 66.74 | 65.66 | 65.80 | 164,314 | +0.31(+0.48%) |
Dec 28, 2015 | 64.58 | 65.55 | 64.47 | 65.49 | 118,345 | +0.54(+0.82%) |
Dec 24, 2015 | 64.74 | 64.95 | 64.95 | 64.95 | 103,877 | +0.44(+0.68%) |
Dec 23, 2015 | 64.30 | 64.84 | 64.17 | 64.51 | 156,341 | +0.51(+0.79%) |
Dec 22, 2015 | 64.88 | 65.13 | 63.21 | 64.01 | 167,250 | -0.65(-1.01%) |
Dec 21, 2015 | 64.17 | 64.74 | 63.45 | 64.66 | 166,401 | +1.00(+1.58%) |
Dec 18, 2015 | 64.44 | 64.92 | 63.66 | 63.66 | 546,521 | -1.18(-1.82%) |
Dec 17, 2015 | 65.89 | 66.23 | 64.18 | 64.83 | 157,386 | -0.70(-1.07%) |
Dec 16, 2015 | 63.32 | 65.62 | 63.07 | 65.54 | 259,890 | +3.78(+6.12%) |
Dec 15, 2015 | 61.49 | 62.40 | 61.38 | 61.76 | 235,390 | +0.79(+1.29%) |
Dec 14, 2015 | 61.37 | 61.51 | 60.22 | 60.97 | 220,215 | -0.37(-0.60%) |
Dec 11, 2015 | 61.58 | 62.19 | 60.71 | 61.34 | 148,414 | -1.12(-1.79%) |
Dec 10, 2015 | 62.09 | 63.13 | 61.37 | 62.46 | 168,364 | +1.28(+2.09%) |
Dec 09, 2015 | 61.80 | 62.42 | 60.86 | 61.18 | 107,658 | -0.92(-1.47%) |
Dec 08, 2015 | 61.30 | 62.28 | 60.40 | 62.10 | 118,416 | +0.16(+0.25%) |
Dec 07, 2015 | 63.02 | 63.22 | 61.60 | 61.94 | 173,766 | -1.24(-1.96%) |
Dec 04, 2015 | 61.28 | 63.23 | 61.28 | 63.18 | 220,412 | +2.12(+3.48%) |
Dec 03, 2015 | 61.27 | 61.50 | 60.41 | 61.05 | 240,571 | -0.15(-0.24%) |
Dec 02, 2015 | 60.41 | 61.41 | 60.41 | 61.20 | 186,795 | +0.69(+1.14%) |