Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 68.42 | 70.18 | 68.42 | 69.11 | 926,928 | -1.32(-1.88%) |
Feb 26, 2016 | 68.94 | 71.53 | 68.33 | 70.43 | 1,312,080 | +2.54(+3.73%) |
Feb 25, 2016 | 66.92 | 68.11 | 66.17 | 67.90 | 770,310 | +1.59(+2.40%) |
Feb 24, 2016 | 64.26 | 66.42 | 64.10 | 66.30 | 1,574,654 | +1.59(+2.45%) |
Feb 23, 2016 | 63.64 | 66.33 | 61.93 | 64.72 | 3,195,615 | +4.89(+8.17%) |
Feb 22, 2016 | 59.78 | 61.46 | 59.12 | 59.83 | 1,183,861 | +0.52(+0.88%) |
Feb 19, 2016 | 60.08 | 60.85 | 57.98 | 59.31 | 1,127,156 | -1.89(-3.09%) |
Feb 18, 2016 | 60.16 | 61.59 | 59.04 | 61.20 | 708,589 | +0.63(+1.04%) |
Feb 17, 2016 | 59.41 | 61.10 | 59.08 | 60.57 | 934,771 | +1.71(+2.90%) |
Feb 16, 2016 | 56.47 | 59.04 | 55.91 | 58.86 | 791,982 | +3.17(+5.69%) |
Feb 12, 2016 | 55.22 | 55.69 | 55.69 | 55.69 | 614,677 | +0.73(+1.32%) |
Feb 11, 2016 | 55.24 | 55.81 | 54.53 | 54.97 | 547,016 | -1.16(-2.07%) |
Feb 10, 2016 | 57.38 | 57.59 | 55.99 | 56.13 | 526,358 | -0.80(-1.41%) |
Feb 09, 2016 | 56.38 | 57.53 | 55.60 | 56.93 | 707,578 | +0.45(+0.79%) |
Feb 08, 2016 | 56.38 | 56.94 | 54.62 | 56.48 | 914,709 | -1.06(-1.84%) |
Feb 05, 2016 | 57.57 | 58.33 | 56.61 | 57.54 | 642,185 | +0.04(+0.07%) |
Feb 04, 2016 | 56.81 | 58.93 | 56.61 | 57.50 | 641,163 | -1.05(-1.79%) |
Feb 03, 2016 | 57.48 | 58.88 | 56.38 | 58.55 | 735,256 | +1.02(+1.77%) |
Feb 02, 2016 | 58.30 | 59.36 | 56.79 | 57.53 | 702,832 | -0.37(-0.64%) |
Feb 01, 2016 | 57.84 | 58.29 | 56.70 | 57.91 | 786,965 | -0.24(-0.41%) |
Jan 29, 2016 | 57.16 | 58.53 | 56.85 | 58.14 | 772,574 | +1.10(+1.93%) |
Jan 28, 2016 | 57.06 | 57.76 | 56.66 | 57.05 | 764,323 | +0.01(+0.01%) |
Jan 27, 2016 | 56.06 | 57.58 | 55.65 | 57.04 | 759,139 | +0.81(+1.44%) |
Jan 26, 2016 | 55.21 | 56.59 | 54.93 | 56.23 | 616,984 | +1.03(+1.87%) |
Jan 25, 2016 | 55.91 | 56.91 | 55.12 | 55.20 | 750,029 | -0.59(-1.07%) |
Jan 22, 2016 | 55.82 | 57.48 | 55.08 | 55.79 | 1,042,255 | +0.31(+0.55%) |
Jan 21, 2016 | 53.65 | 56.04 | 53.40 | 55.49 | 1,943,433 | +1.75(+3.26%) |
Jan 20, 2016 | 51.27 | 54.46 | 51.27 | 53.73 | 1,237,203 | +1.61(+3.09%) |
Jan 19, 2016 | 51.61 | 52.69 | 51.26 | 52.12 | 948,671 | +0.62(+1.20%) |
Jan 15, 2016 | 51.19 | 51.51 | 51.51 | 51.51 | 646,162 | -0.70(-1.34%) |
Jan 14, 2016 | 51.41 | 53.22 | 50.27 | 52.21 | 1,116,125 | +1.17(+2.30%) |
Jan 13, 2016 | 51.63 | 52.48 | 50.46 | 51.03 | 1,070,118 | -0.20(-0.39%) |
Jan 12, 2016 | 52.35 | 53.12 | 50.63 | 51.23 | 500,796 | -0.32(-0.62%) |
Jan 11, 2016 | 51.08 | 52.07 | 50.85 | 51.55 | 571,013 | +0.98(+1.94%) |
Jan 08, 2016 | 53.17 | 53.84 | 50.09 | 50.57 | 967,997 | -2.77(-5.20%) |
Jan 07, 2016 | 53.05 | 56.15 | 52.88 | 53.35 | 818,560 | -0.01(-0.02%) |
Jan 06, 2016 | 53.62 | 54.03 | 52.60 | 53.35 | 1,205,599 | -0.74(-1.37%) |
Jan 05, 2016 | 54.40 | 55.10 | 53.20 | 54.10 | 794,534 | -0.36(-0.67%) |
Jan 04, 2016 | 53.76 | 55.32 | 52.98 | 54.46 | 968,658 | +0.20(+0.37%) |
Dec 31, 2015 | 55.77 | 54.26 | 54.26 | 54.26 | 740,374 | -1.82(-3.24%) |
Dec 30, 2015 | 56.09 | 56.47 | 55.58 | 56.08 | 368,914 | +0.05(+0.09%) |
Dec 29, 2015 | 54.99 | 56.67 | 54.99 | 56.03 | 472,309 | +1.20(+2.18%) |
Dec 28, 2015 | 55.30 | 55.62 | 54.24 | 54.83 | 447,772 | -0.79(-1.42%) |
Dec 24, 2015 | 56.03 | 55.62 | 55.62 | 55.62 | 172,136 | -0.51(-0.91%) |
Dec 23, 2015 | 55.87 | 56.38 | 55.13 | 56.14 | 355,258 | +0.68(+1.22%) |
Dec 22, 2015 | 54.59 | 56.13 | 53.74 | 55.46 | 569,902 | +1.12(+2.06%) |
Dec 21, 2015 | 56.15 | 56.27 | 54.14 | 54.34 | 664,989 | -1.44(-2.59%) |
Dec 18, 2015 | 56.00 | 56.47 | 55.48 | 55.78 | 1,036,608 | -0.16(-0.29%) |
Dec 17, 2015 | 56.91 | 57.27 | 55.01 | 55.95 | 601,814 | -0.76(-1.34%) |
Dec 16, 2015 | 57.13 | 57.84 | 56.24 | 56.71 | 806,862 | -0.07(-0.12%) |
Dec 15, 2015 | 57.35 | 57.67 | 56.49 | 56.77 | 576,163 | -0.05(-0.09%) |
Dec 14, 2015 | 58.26 | 59.02 | 56.38 | 56.82 | 617,750 | -1.47(-2.52%) |
Dec 11, 2015 | 59.16 | 59.20 | 57.50 | 58.29 | 808,360 | -1.48(-2.48%) |
Dec 10, 2015 | 60.08 | 61.30 | 59.71 | 59.77 | 591,229 | -0.02(-0.03%) |
Dec 09, 2015 | 59.11 | 60.89 | 58.98 | 59.79 | 536,546 | +0.51(+0.86%) |
Dec 08, 2015 | 59.39 | 60.33 | 58.87 | 59.28 | 652,507 | -0.59(-0.99%) |
Dec 07, 2015 | 60.76 | 60.92 | 59.36 | 59.87 | 677,170 | -0.97(-1.59%) |
Dec 04, 2015 | 59.87 | 61.17 | 59.75 | 60.84 | 471,603 | +0.97(+1.61%) |
Dec 03, 2015 | 60.66 | 61.17 | 59.11 | 59.87 | 890,707 | -0.50(-0.83%) |
Dec 02, 2015 | 62.20 | 62.58 | 60.34 | 60.38 | 709,481 | -1.44(-2.32%) |