Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 62.01 | 62.01 | 62.01 | 62.01 | 645 | -0.54(-0.86%) |
Feb 26, 2016 | 63.48 | 63.48 | 62.52 | 62.55 | 8,125 | -0.64(-1.02%) |
Feb 25, 2016 | 63.19 | 63.19 | 63.19 | 63.19 | 1,390 | +1.58(+2.56%) |
Feb 24, 2016 | 61.36 | 61.61 | 61.36 | 61.61 | 1,641 | -0.09(-0.15%) |
Feb 23, 2016 | 61.75 | 62.07 | 61.36 | 61.70 | 3,636 | -0.71(-1.14%) |
Feb 22, 2016 | 62.41 | 62.41 | 62.41 | 62.41 | 893 | +1.09(+1.78%) |
Feb 19, 2016 | 60.63 | 61.32 | 60.63 | 61.32 | 1,538 | +0.21(+0.34%) |
Feb 18, 2016 | 61.11 | 61.11 | 61.11 | 61.11 | 480 | +0.81(+1.34%) |
Feb 17, 2016 | 60.25 | 60.54 | 60.24 | 60.30 | 3,542 | -1.05(-1.72%) |
Feb 16, 2016 | 61.05 | 61.53 | 61.05 | 61.35 | 1,088 | -0.89(-1.43%) |
Feb 12, 2016 | 62.24 | 62.24 | 62.24 | 0 | -2.07(-3.21%) | |
Feb 11, 2016 | 63.97 | 64.50 | 63.94 | 64.31 | 2,031 | -1.26(-1.92%) |
Feb 09, 2016 | 65.57 | 65.57 | 65.57 | 355 | -0.59(-0.89%) | |
Feb 08, 2016 | 66.47 | 66.47 | 65.79 | 66.16 | 8,005 | -0.12(-0.19%) |
Feb 05, 2016 | 65.81 | 66.28 | 65.79 | 66.28 | 1,896 | +0.06(+0.09%) |
Feb 04, 2016 | 65.96 | 66.33 | 65.96 | 66.22 | 1,364 | +0.25(+0.38%) |
Feb 03, 2016 | 65.52 | 65.97 | 65.28 | 65.97 | 1,731 | +2.03(+3.18%) |
Feb 02, 2016 | 63.74 | 64.21 | 63.74 | 63.94 | 2,564 | +4.15(+6.94%) |
Feb 01, 2016 | 59.53 | 59.79 | 59.53 | 59.79 | 1,306 | -0.30(-0.51%) |
Jan 29, 2016 | 59.87 | 60.23 | 59.87 | 60.09 | 2,381 | -2.28(-3.66%) |
Jan 28, 2016 | 60.42 | 62.37 | 60.42 | 62.37 | 6,373 | +2.07(+3.43%) |
Jan 27, 2016 | 60.71 | 60.79 | 60.30 | 60.30 | 1,491 | -0.48(-0.79%) |
Jan 26, 2016 | 60.15 | 60.78 | 60.15 | 60.78 | 4,811 | +0.76(+1.27%) |
Jan 25, 2016 | 60.16 | 60.41 | 59.84 | 60.02 | 2,485 | -0.55(-0.92%) |
Jan 22, 2016 | 61.20 | 61.20 | 60.17 | 60.58 | 2,198 | +1.47(+2.48%) |
Jan 21, 2016 | 58.30 | 59.20 | 58.30 | 59.11 | 8,716 | -0.08(-0.14%) |
Jan 20, 2016 | 58.50 | 59.19 | 58.47 | 59.19 | 1,903 | -1.31(-2.17%) |
Jan 19, 2016 | 60.70 | 60.70 | 60.09 | 60.50 | 2,149 | -0.35(-0.58%) |
Jan 15, 2016 | 60.85 | 60.85 | 60.85 | 0 | -1.49(-2.39%) | |
Jan 14, 2016 | 61.78 | 62.34 | 61.78 | 62.34 | 4,701 | -1.43(-2.24%) |
Jan 13, 2016 | 64.68 | 64.75 | 63.77 | 63.77 | 8,657 | -0.70(-1.09%) |
Jan 12, 2016 | 64.45 | 64.47 | 64.45 | 64.47 | 1,197 | -1.06(-1.61%) |
Jan 11, 2016 | 65.45 | 65.55 | 65.05 | 65.53 | 2,615 | +0.32(+0.49%) |
Jan 08, 2016 | 65.38 | 65.91 | 65.21 | 65.21 | 950 | -0.69(-1.05%) |
Jan 07, 2016 | 65.73 | 65.90 | 65.73 | 65.90 | 1,045 | +0.41(+0.63%) |
Jan 06, 2016 | 65.49 | 65.49 | 65.49 | 65.49 | 461 | +0.32(+0.49%) |
Jan 05, 2016 | 64.93 | 65.17 | 64.92 | 65.17 | 2,430 | -0.06(-0.09%) |
Jan 04, 2016 | 64.92 | 65.23 | 64.92 | 65.23 | 2,371 | -1.29(-1.94%) |
Dec 31, 2015 | 66.52 | 66.52 | 66.52 | 0 | -0.13(-0.20%) | |
Dec 30, 2015 | 66.59 | 66.87 | 66.59 | 66.65 | 2,047 | -0.95(-1.41%) |
Dec 29, 2015 | 67.59 | 67.60 | 67.58 | 67.60 | 1,710 | +1.29(+1.94%) |
Dec 28, 2015 | 66.12 | 66.37 | 66.12 | 66.31 | 1,346 | +1.41(+2.17%) |
Dec 24, 2015 | 64.91 | 64.91 | 64.91 | 0 | -2.59(-3.84%) | |
Dec 23, 2015 | 67.10 | 67.50 | 67.10 | 67.50 | 2,127 | +0.47(+0.70%) |
Dec 22, 2015 | 66.84 | 67.03 | 66.57 | 67.03 | 3,022 | +0.07(+0.10%) |
Dec 21, 2015 | 66.30 | 67.45 | 66.30 | 66.96 | 11,099 | +0.68(+1.03%) |
Dec 18, 2015 | 66.28 | 66.28 | 66.28 | 66.28 | 623 | +0.21(+0.32%) |
Dec 17, 2015 | 66.14 | 66.18 | 66.04 | 66.07 | 2,088 | +1.35(+2.09%) |
Dec 16, 2015 | 64.35 | 64.73 | 64.33 | 64.72 | 2,063 | +1.58(+2.50%) |
Dec 15, 2015 | 63.05 | 63.38 | 62.87 | 63.14 | 8,436 | +0.69(+1.10%) |
Dec 14, 2015 | 62.65 | 62.66 | 62.14 | 62.45 | 2,518 | +0.15(+0.24%) |
Dec 11, 2015 | 62.13 | 62.30 | 62.13 | 62.30 | 1,773 | -0.74(-1.17%) |
Dec 10, 2015 | 63.12 | 63.12 | 63.04 | 63.04 | 1,518 | -0.43(-0.68%) |
Dec 09, 2015 | 63.90 | 64.00 | 63.28 | 63.47 | 4,293 | -1.13(-1.75%) |
Dec 08, 2015 | 64.94 | 64.94 | 64.60 | 64.60 | 12,171 | -0.20(-0.31%) |
Dec 07, 2015 | 64.72 | 64.80 | 64.55 | 64.80 | 4,322 | +0.24(+0.38%) |
Dec 04, 2015 | 64.25 | 64.56 | 64.25 | 64.56 | 1,409 | -0.48(-0.74%) |
Dec 03, 2015 | 65.55 | 65.55 | 65.00 | 65.04 | 1,076 | -0.05(-0.08%) |
Dec 02, 2015 | 65.23 | 65.23 | 65.09 | 65.09 | 2,957 | -0.42(-0.64%) |