Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.91 | 55.26 | 53.62 | 53.75 | 188,064 | -0.49(-0.90%) |
Feb 26, 2016 | 55.61 | 56.00 | 53.38 | 54.24 | 225,930 | -1.06(-1.92%) |
Feb 25, 2016 | 56.30 | 56.99 | 54.25 | 55.30 | 230,266 | -0.72(-1.29%) |
Feb 24, 2016 | 52.12 | 56.17 | 50.69 | 56.02 | 315,103 | +3.28(+6.22%) |
Feb 23, 2016 | 53.89 | 53.89 | 52.40 | 52.74 | 123,813 | -0.75(-1.40%) |
Feb 22, 2016 | 52.68 | 54.18 | 52.46 | 53.49 | 130,463 | +1.25(+2.39%) |
Feb 19, 2016 | 51.12 | 52.97 | 50.44 | 52.24 | 199,738 | +0.71(+1.38%) |
Feb 18, 2016 | 53.89 | 54.55 | 50.99 | 51.53 | 190,133 | -2.01(-3.75%) |
Feb 17, 2016 | 53.67 | 54.14 | 52.80 | 53.54 | 244,665 | +0.09(+0.17%) |
Feb 16, 2016 | 50.00 | 53.85 | 49.08 | 53.45 | 295,083 | +4.43(+9.04%) |
Feb 12, 2016 | 47.29 | 49.02 | 49.02 | 49.02 | 152,000 | +2.52(+5.42%) |
Feb 11, 2016 | 45.94 | 47.32 | 45.56 | 46.50 | 261,859 | -0.44(-0.94%) |
Feb 10, 2016 | 45.29 | 48.25 | 44.89 | 46.94 | 209,674 | +2.06(+4.59%) |
Feb 09, 2016 | 43.96 | 45.48 | 43.24 | 44.88 | 239,764 | +0.13(+0.29%) |
Feb 08, 2016 | 44.50 | 45.93 | 43.67 | 44.75 | 235,308 | -0.84(-1.84%) |
Feb 05, 2016 | 47.73 | 47.75 | 44.85 | 45.59 | 247,594 | -0.67(-1.45%) |
Feb 04, 2016 | 43.93 | 46.35 | 43.77 | 46.26 | 222,964 | +2.56(+5.86%) |
Feb 03, 2016 | 43.76 | 43.76 | 42.21 | 43.70 | 117,117 | +0.42(+0.97%) |
Feb 02, 2016 | 44.40 | 44.90 | 43.11 | 43.28 | 168,436 | -1.83(-4.06%) |
Feb 01, 2016 | 44.94 | 45.55 | 43.91 | 45.11 | 164,108 | -0.37(-0.81%) |
Jan 29, 2016 | 42.42 | 45.72 | 42.42 | 45.48 | 269,793 | +3.21(+7.59%) |
Jan 28, 2016 | 43.84 | 45.73 | 42.05 | 42.27 | 186,963 | -1.21(-2.78%) |
Jan 27, 2016 | 44.05 | 44.66 | 42.71 | 43.48 | 266,176 | -0.83(-1.87%) |
Jan 26, 2016 | 43.13 | 44.61 | 42.43 | 44.31 | 222,121 | +1.24(+2.88%) |
Jan 25, 2016 | 43.98 | 44.42 | 42.61 | 43.07 | 177,302 | -1.03(-2.34%) |
Jan 22, 2016 | 43.72 | 44.57 | 43.35 | 44.10 | 140,995 | +1.16(+2.70%) |
Jan 21, 2016 | 42.48 | 43.85 | 41.96 | 42.94 | 230,734 | +0.37(+0.87%) |
Jan 20, 2016 | 43.11 | 43.11 | 40.42 | 42.57 | 502,771 | -1.09(-2.50%) |
Jan 19, 2016 | 47.49 | 47.49 | 42.74 | 43.66 | 567,047 | -3.34(-7.11%) |
Jan 15, 2016 | 46.75 | 47.00 | 47.00 | 47.00 | 1,885,600 | -0.96(-2.00%) |
Jan 14, 2016 | 44.34 | 48.26 | 44.34 | 47.96 | 713,796 | +5.79(+13.73%) |
Jan 13, 2016 | 44.14 | 44.22 | 41.53 | 42.17 | 229,345 | -1.71(-3.90%) |
Jan 12, 2016 | 44.32 | 45.92 | 43.04 | 43.88 | 202,399 | -0.23(-0.52%) |
Jan 11, 2016 | 46.32 | 46.74 | 43.89 | 44.11 | 185,758 | -2.34(-5.04%) |
Jan 08, 2016 | 47.83 | 49.06 | 46.33 | 46.45 | 150,003 | -1.01(-2.13%) |
Jan 07, 2016 | 48.11 | 48.78 | 46.45 | 47.46 | 178,935 | -1.76(-3.58%) |
Jan 06, 2016 | 48.51 | 49.74 | 48.20 | 49.22 | 161,274 | -0.06(-0.12%) |
Jan 05, 2016 | 49.32 | 50.28 | 48.26 | 49.28 | 125,040 | +0.30(+0.61%) |
Jan 04, 2016 | 51.65 | 52.48 | 48.63 | 48.98 | 390,132 | -3.68(-6.99%) |
Dec 31, 2015 | 51.79 | 52.66 | 52.66 | 52.66 | 109,900 | +0.52(+1.00%) |
Dec 30, 2015 | 52.34 | 54.12 | 51.90 | 52.14 | 88,491 | -0.50(-0.95%) |
Dec 29, 2015 | 53.49 | 54.52 | 52.52 | 52.64 | 78,596 | -0.32(-0.60%) |
Dec 28, 2015 | 53.81 | 54.73 | 52.85 | 52.96 | 79,532 | -1.00(-1.85%) |
Dec 24, 2015 | 55.03 | 53.96 | 53.96 | 53.96 | 107,700 | -1.22(-2.21%) |
Dec 23, 2015 | 53.86 | 55.57 | 53.65 | 55.18 | 101,014 | +1.90(+3.57%) |
Dec 22, 2015 | 53.73 | 53.99 | 52.08 | 53.28 | 245,684 | -0.31(-0.58%) |
Dec 21, 2015 | 52.98 | 54.13 | 52.83 | 53.59 | 71,831 | +0.84(+1.59%) |
Dec 18, 2015 | 52.71 | 53.53 | 52.36 | 52.75 | 234,265 | -0.03(-0.06%) |
Dec 17, 2015 | 54.71 | 54.79 | 52.76 | 52.78 | 114,044 | -1.90(-3.47%) |
Dec 16, 2015 | 53.68 | 55.13 | 53.67 | 54.68 | 109,000 | +1.26(+2.36%) |
Dec 15, 2015 | 54.06 | 55.44 | 52.97 | 53.42 | 153,888 | -1.11(-2.04%) |
Dec 14, 2015 | 54.44 | 55.45 | 53.41 | 54.53 | 104,824 | +0.07(+0.13%) |
Dec 11, 2015 | 54.09 | 54.99 | 53.17 | 54.46 | 182,011 | -0.49(-0.89%) |
Dec 10, 2015 | 54.56 | 55.50 | 54.25 | 54.95 | 91,167 | +0.39(+0.71%) |
Dec 09, 2015 | 57.09 | 57.33 | 54.36 | 54.56 | 175,676 | -2.58(-4.52%) |
Dec 08, 2015 | 56.66 | 57.57 | 55.70 | 57.14 | 102,721 | +0.08(+0.14%) |
Dec 07, 2015 | 59.96 | 59.96 | 56.94 | 57.06 | 130,486 | -2.76(-4.61%) |
Dec 04, 2015 | 56.71 | 60.06 | 56.57 | 59.82 | 159,634 | +3.35(+5.93%) |
Dec 03, 2015 | 58.86 | 59.00 | 56.35 | 56.47 | 150,495 | -2.19(-3.73%) |
Dec 02, 2015 | 59.05 | 59.60 | 57.90 | 58.66 | 200,674 | -0.39(-0.66%) |