Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.06 | 57.74 | 56.30 | 56.72 | 383,587 | -0.40(-0.70%) |
Feb 26, 2016 | 55.68 | 57.52 | 55.47 | 57.12 | 541,550 | +1.94(+3.52%) |
Feb 25, 2016 | 55.96 | 56.74 | 54.21 | 55.18 | 647,868 | -0.59(-1.06%) |
Feb 24, 2016 | 54.82 | 56.04 | 53.84 | 55.77 | 426,117 | -0.14(-0.25%) |
Feb 23, 2016 | 56.09 | 56.72 | 54.86 | 55.91 | 482,763 | -2.12(-3.65%) |
Feb 22, 2016 | 58.63 | 59.50 | 57.85 | 58.03 | 822,342 | +1.44(+2.54%) |
Feb 19, 2016 | 55.70 | 56.69 | 55.12 | 56.59 | 843,920 | +0.30(+0.53%) |
Feb 18, 2016 | 57.24 | 57.62 | 55.63 | 56.29 | 609,422 | -0.82(-1.44%) |
Feb 17, 2016 | 55.92 | 59.23 | 55.67 | 57.11 | 716,500 | +1.58(+2.85%) |
Feb 16, 2016 | 53.99 | 55.93 | 53.81 | 55.53 | 561,649 | +2.40(+4.52%) |
Feb 12, 2016 | 52.37 | 53.13 | 53.13 | 53.13 | 470,900 | +1.79(+3.49%) |
Feb 11, 2016 | 51.02 | 52.10 | 50.21 | 51.34 | 1,339,905 | -0.90(-1.72%) |
Feb 10, 2016 | 54.77 | 56.42 | 51.85 | 52.24 | 1,210,552 | -2.62(-4.78%) |
Feb 09, 2016 | 52.32 | 55.70 | 51.65 | 54.86 | 1,298,297 | +1.85(+3.49%) |
Feb 08, 2016 | 51.93 | 53.02 | 51.66 | 53.01 | 1,423,065 | -0.27(-0.51%) |
Feb 05, 2016 | 53.80 | 54.28 | 52.73 | 53.28 | 701,064 | -1.05(-1.93%) |
Feb 04, 2016 | 50.54 | 55.30 | 50.54 | 54.33 | 2,022,122 | +3.94(+7.82%) |
Feb 03, 2016 | 48.92 | 50.55 | 48.06 | 50.39 | 676,592 | +1.91(+3.94%) |
Feb 02, 2016 | 49.06 | 49.62 | 47.53 | 48.48 | 1,007,398 | -1.36(-2.73%) |
Feb 01, 2016 | 49.22 | 50.32 | 48.34 | 49.84 | 641,324 | +0.26(+0.52%) |
Jan 29, 2016 | 47.84 | 49.83 | 47.84 | 49.58 | 877,261 | +1.83(+3.83%) |
Jan 28, 2016 | 47.97 | 48.55 | 47.24 | 47.75 | 448,111 | +0.37(+0.78%) |
Jan 27, 2016 | 47.50 | 48.62 | 47.05 | 47.38 | 631,439 | -0.54(-1.13%) |
Jan 26, 2016 | 45.91 | 47.92 | 45.64 | 47.92 | 777,784 | +2.38(+5.23%) |
Jan 25, 2016 | 46.44 | 46.79 | 45.36 | 45.54 | 597,945 | -1.33(-2.84%) |
Jan 22, 2016 | 45.76 | 47.78 | 45.76 | 46.87 | 1,062,581 | +2.32(+5.21%) |
Jan 21, 2016 | 44.25 | 45.48 | 43.48 | 44.55 | 952,798 | -0.16(-0.36%) |
Jan 20, 2016 | 43.64 | 45.24 | 41.63 | 44.71 | 1,005,678 | -0.03(-0.07%) |
Jan 19, 2016 | 47.62 | 47.90 | 44.27 | 44.74 | 1,000,490 | -2.27(-4.83%) |
Jan 15, 2016 | 46.43 | 47.01 | 47.01 | 47.01 | 1,210,300 | -1.00(-2.08%) |
Jan 14, 2016 | 46.10 | 48.62 | 45.80 | 48.01 | 840,780 | +1.95(+4.23%) |
Jan 13, 2016 | 49.29 | 49.69 | 45.39 | 46.06 | 1,512,761 | -2.94(-6.00%) |
Jan 12, 2016 | 48.38 | 49.14 | 47.39 | 49.00 | 1,324,452 | +1.10(+2.30%) |
Jan 11, 2016 | 46.87 | 48.16 | 46.87 | 47.90 | 1,625,793 | +1.47(+3.17%) |
Jan 08, 2016 | 48.78 | 48.86 | 46.31 | 46.43 | 1,050,146 | -2.09(-4.31%) |
Jan 07, 2016 | 51.06 | 51.06 | 48.49 | 48.52 | 2,338,894 | -3.49(-6.71%) |
Jan 06, 2016 | 52.50 | 53.27 | 51.63 | 52.01 | 1,151,740 | -0.71(-1.35%) |
Jan 05, 2016 | 53.59 | 54.03 | 52.62 | 52.72 | 619,573 | -0.87(-1.62%) |
Jan 04, 2016 | 53.05 | 53.82 | 52.11 | 53.59 | 970,540 | -0.10(-0.19%) |
Dec 31, 2015 | 53.30 | 53.69 | 53.69 | 53.69 | 762,300 | -0.39(-0.72%) |
Dec 30, 2015 | 53.73 | 54.30 | 53.69 | 54.08 | 436,013 | -0.05(-0.09%) |
Dec 29, 2015 | 53.82 | 54.23 | 53.59 | 54.13 | 486,460 | +0.55(+1.03%) |
Dec 28, 2015 | 54.00 | 54.00 | 52.91 | 53.58 | 630,031 | -0.50(-0.92%) |
Dec 24, 2015 | 53.84 | 54.08 | 54.08 | 54.08 | 247,600 | +0.11(+0.20%) |
Dec 23, 2015 | 52.96 | 54.79 | 52.64 | 53.97 | 922,438 | +1.53(+2.92%) |
Dec 22, 2015 | 51.11 | 52.90 | 50.95 | 52.44 | 711,541 | +1.67(+3.29%) |
Dec 21, 2015 | 51.08 | 52.05 | 50.57 | 50.77 | 640,379 | -0.07(-0.14%) |
Dec 18, 2015 | 52.13 | 52.25 | 50.83 | 50.84 | 1,696,502 | -1.38(-2.64%) |
Dec 17, 2015 | 53.17 | 53.60 | 51.60 | 52.22 | 988,384 | -0.81(-1.53%) |
Dec 16, 2015 | 52.23 | 54.15 | 52.15 | 53.03 | 1,269,602 | +1.76(+3.43%) |
Dec 15, 2015 | 50.87 | 51.76 | 50.59 | 51.27 | 1,366,105 | +0.99(+1.97%) |
Dec 14, 2015 | 50.78 | 51.54 | 50.07 | 50.28 | 1,936,480 | -0.93(-1.82%) |
Dec 11, 2015 | 53.36 | 53.46 | 50.79 | 51.21 | 2,020,703 | -3.14(-5.78%) |
Dec 10, 2015 | 55.60 | 56.29 | 54.23 | 54.35 | 831,586 | -1.15(-2.07%) |
Dec 09, 2015 | 55.25 | 56.02 | 53.76 | 55.50 | 1,684,808 | -0.12(-0.22%) |
Dec 08, 2015 | 58.01 | 58.01 | 55.38 | 55.62 | 1,220,447 | -3.28(-5.57%) |
Dec 07, 2015 | 61.02 | 61.27 | 58.69 | 58.90 | 1,269,230 | -2.12(-3.47%) |
Dec 04, 2015 | 63.06 | 63.06 | 60.62 | 61.02 | 1,575,475 | -3.59(-5.56%) |
Dec 03, 2015 | 67.96 | 68.06 | 63.90 | 64.61 | 765,951 | -3.00(-4.44%) |
Dec 02, 2015 | 69.54 | 69.55 | 66.91 | 67.61 | 716,710 | -2.33(-3.33%) |