Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.11 | 30.39 | 27.85 | 28.12 | 887,256 | -2.28(-7.50%) |
Feb 26, 2016 | 27.99 | 31.21 | 27.52 | 30.40 | 1,036,834 | +2.69(+9.71%) |
Feb 25, 2016 | 30.40 | 32.64 | 27.44 | 27.71 | 1,060,392 | -2.47(-8.18%) |
Feb 24, 2016 | 29.50 | 30.73 | 28.04 | 30.18 | 834,497 | +0.12(+0.40%) |
Feb 23, 2016 | 33.12 | 34.03 | 29.42 | 30.06 | 730,847 | -2.50(-7.68%) |
Feb 22, 2016 | 31.08 | 33.27 | 30.47 | 32.56 | 474,125 | +2.09(+6.86%) |
Feb 19, 2016 | 29.53 | 31.04 | 26.76 | 30.47 | 489,292 | +0.62(+2.08%) |
Feb 18, 2016 | 30.77 | 31.04 | 29.60 | 29.85 | 547,256 | -0.66(-2.16%) |
Feb 17, 2016 | 28.99 | 31.78 | 27.80 | 30.51 | 912,225 | +2.61(+9.35%) |
Feb 16, 2016 | 26.83 | 28.48 | 26.27 | 27.90 | 617,904 | +1.71(+6.53%) |
Feb 12, 2016 | 27.40 | 26.19 | 26.19 | 26.19 | 530,300 | -0.42(-1.58%) |
Feb 11, 2016 | 25.49 | 27.25 | 24.58 | 26.61 | 480,712 | +0.51(+1.95%) |
Feb 10, 2016 | 26.59 | 28.56 | 25.96 | 26.10 | 517,739 | -0.42(-1.58%) |
Feb 09, 2016 | 25.16 | 28.63 | 25.16 | 26.52 | 675,232 | +0.68(+2.63%) |
Feb 08, 2016 | 27.22 | 28.00 | 24.84 | 25.84 | 1,040,276 | -2.76(-9.65%) |
Feb 05, 2016 | 32.11 | 32.59 | 28.52 | 28.60 | 619,240 | -4.01(-12.30%) |
Feb 04, 2016 | 32.14 | 35.47 | 31.12 | 32.61 | 582,507 | +0.21(+0.65%) |
Feb 03, 2016 | 33.32 | 33.80 | 30.37 | 32.40 | 725,571 | -0.17(-0.52%) |
Feb 02, 2016 | 35.54 | 36.16 | 32.40 | 32.57 | 618,875 | -3.68(-10.15%) |
Feb 01, 2016 | 36.62 | 37.30 | 35.14 | 36.25 | 503,041 | -0.83(-2.24%) |
Jan 29, 2016 | 37.59 | 39.09 | 35.28 | 37.08 | 615,461 | -0.46(-1.23%) |
Jan 28, 2016 | 39.60 | 40.06 | 36.34 | 37.54 | 355,142 | -1.50(-3.84%) |
Jan 27, 2016 | 41.53 | 42.10 | 38.01 | 39.04 | 418,553 | -2.55(-6.13%) |
Jan 26, 2016 | 42.14 | 42.71 | 40.17 | 41.59 | 257,798 | -0.15(-0.36%) |
Jan 25, 2016 | 42.07 | 43.80 | 41.00 | 41.74 | 364,000 | -0.82(-1.93%) |
Jan 22, 2016 | 42.91 | 44.22 | 40.19 | 42.56 | 376,926 | +0.98(+2.36%) |
Jan 21, 2016 | 44.21 | 44.25 | 41.25 | 41.58 | 524,805 | -2.85(-6.41%) |
Jan 20, 2016 | 43.69 | 46.33 | 42.24 | 44.43 | 426,104 | -0.17(-0.38%) |
Jan 19, 2016 | 46.03 | 46.26 | 43.52 | 44.60 | 596,786 | -0.81(-1.78%) |
Jan 15, 2016 | 41.41 | 45.41 | 45.41 | 45.41 | 629,900 | +1.93(+4.44%) |
Jan 14, 2016 | 40.36 | 44.40 | 39.31 | 43.48 | 509,962 | +3.25(+8.08%) |
Jan 13, 2016 | 42.91 | 46.36 | 39.37 | 40.23 | 458,435 | -2.73(-6.35%) |
Jan 12, 2016 | 43.40 | 45.48 | 40.80 | 42.96 | 401,180 | +0.12(+0.28%) |
Jan 11, 2016 | 46.03 | 46.15 | 42.16 | 42.84 | 487,446 | -2.51(-5.53%) |
Jan 08, 2016 | 47.73 | 53.04 | 43.88 | 45.35 | 497,118 | -2.07(-4.37%) |
Jan 07, 2016 | 48.05 | 48.28 | 46.51 | 47.42 | 437,714 | -1.79(-3.64%) |
Jan 06, 2016 | 53.32 | 54.32 | 48.30 | 49.21 | 549,972 | -5.11(-9.41%) |
Jan 05, 2016 | 53.91 | 55.35 | 53.45 | 54.32 | 327,438 | +0.69(+1.29%) |
Jan 04, 2016 | 52.90 | 53.99 | 51.23 | 53.63 | 563,799 | -0.16(-0.30%) |
Dec 31, 2015 | 54.65 | 53.79 | 53.79 | 53.79 | 189,200 | -1.42(-2.57%) |
Dec 30, 2015 | 55.32 | 56.76 | 54.02 | 55.21 | 237,445 | -0.55(-0.99%) |
Dec 29, 2015 | 57.28 | 57.55 | 54.91 | 55.76 | 323,499 | -0.63(-1.12%) |
Dec 28, 2015 | 54.41 | 56.48 | 54.02 | 56.39 | 210,307 | +1.88(+3.45%) |
Dec 24, 2015 | 54.62 | 54.51 | 54.51 | 54.51 | 92,300 | +0.04(+0.07%) |
Dec 23, 2015 | 52.45 | 55.62 | 52.37 | 54.47 | 209,095 | +1.81(+3.44%) |
Dec 22, 2015 | 54.28 | 54.28 | 51.36 | 52.66 | 312,614 | -1.24(-2.30%) |
Dec 21, 2015 | 54.59 | 54.59 | 52.64 | 53.90 | 172,218 | -0.01(-0.02%) |
Dec 18, 2015 | 53.93 | 55.76 | 53.69 | 53.91 | 1,172,715 | -0.69(-1.26%) |
Dec 17, 2015 | 56.11 | 56.63 | 53.99 | 54.60 | 337,780 | -1.47(-2.62%) |
Dec 16, 2015 | 53.58 | 56.24 | 52.29 | 56.07 | 276,147 | +2.93(+5.51%) |
Dec 15, 2015 | 51.38 | 53.25 | 50.95 | 53.14 | 475,021 | +2.38(+4.69%) |
Dec 14, 2015 | 53.44 | 53.44 | 49.43 | 50.76 | 434,755 | -2.76(-5.16%) |
Dec 11, 2015 | 54.35 | 55.26 | 52.60 | 53.52 | 372,609 | -1.87(-3.38%) |
Dec 10, 2015 | 52.10 | 55.47 | 51.80 | 55.39 | 406,332 | +3.15(+6.03%) |
Dec 09, 2015 | 54.42 | 54.93 | 51.73 | 52.24 | 376,304 | -2.53(-4.62%) |
Dec 08, 2015 | 51.67 | 55.83 | 51.52 | 54.77 | 411,365 | +2.75(+5.29%) |
Dec 07, 2015 | 56.94 | 57.82 | 51.16 | 52.02 | 471,536 | -4.88(-8.58%) |
Dec 04, 2015 | 54.00 | 57.04 | 53.91 | 56.90 | 451,821 | +2.89(+5.35%) |
Dec 03, 2015 | 55.23 | 56.12 | 53.15 | 54.01 | 333,756 | -1.21(-2.19%) |
Dec 02, 2015 | 55.63 | 57.16 | 54.14 | 55.22 | 505,953 | -0.50(-0.90%) |