Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.36 | 34.06 | 32.24 | 32.27 | 1,536,897 | -1.34(-3.99%) |
Feb 26, 2016 | 33.67 | 34.09 | 33.06 | 33.61 | 2,249,707 | -0.36(-1.06%) |
Feb 25, 2016 | 35.02 | 36.60 | 33.68 | 33.97 | 2,055,722 | -0.10(-0.29%) |
Feb 24, 2016 | 33.84 | 34.62 | 33.16 | 34.07 | 1,565,021 | -0.03(-0.09%) |
Feb 23, 2016 | 33.66 | 35.00 | 33.66 | 34.10 | 1,375,126 | +0.09(+0.26%) |
Feb 22, 2016 | 33.71 | 34.69 | 33.12 | 34.01 | 1,329,661 | +0.44(+1.31%) |
Feb 19, 2016 | 32.48 | 34.44 | 32.04 | 33.57 | 1,157,965 | +0.72(+2.19%) |
Feb 18, 2016 | 34.65 | 35.31 | 32.73 | 32.85 | 1,570,440 | -2.04(-5.85%) |
Feb 17, 2016 | 33.47 | 35.47 | 33.14 | 34.89 | 1,533,952 | +1.58(+4.74%) |
Feb 16, 2016 | 32.91 | 33.74 | 32.55 | 33.31 | 1,391,786 | +0.86(+2.65%) |
Feb 12, 2016 | 31.37 | 32.45 | 32.45 | 32.45 | 2,303,300 | +1.26(+4.04%) |
Feb 11, 2016 | 30.04 | 31.91 | 29.29 | 31.19 | 2,575,306 | +1.36(+4.56%) |
Feb 10, 2016 | 29.94 | 32.57 | 29.55 | 29.83 | 1,670,433 | +0.77(+2.65%) |
Feb 09, 2016 | 28.88 | 29.69 | 27.78 | 29.06 | 1,783,375 | -0.39(-1.32%) |
Feb 08, 2016 | 31.34 | 31.34 | 28.73 | 29.45 | 1,593,894 | -2.72(-8.46%) |
Feb 05, 2016 | 33.14 | 33.36 | 31.14 | 32.17 | 3,070,819 | -1.14(-3.42%) |
Feb 04, 2016 | 32.81 | 34.50 | 32.38 | 33.31 | 1,491,950 | -0.05(-0.15%) |
Feb 03, 2016 | 33.22 | 33.71 | 31.40 | 33.36 | 2,089,493 | +0.28(+0.85%) |
Feb 02, 2016 | 31.88 | 33.31 | 31.54 | 33.08 | 2,541,027 | +0.33(+1.01%) |
Feb 01, 2016 | 32.00 | 33.09 | 31.57 | 32.75 | 2,378,611 | +0.74(+2.31%) |
Jan 29, 2016 | 30.45 | 32.01 | 29.67 | 32.01 | 2,950,042 | +1.37(+4.47%) |
Jan 28, 2016 | 32.50 | 32.53 | 30.49 | 30.64 | 1,353,185 | -1.73(-5.34%) |
Jan 27, 2016 | 34.49 | 35.21 | 32.18 | 32.37 | 1,764,335 | -2.39(-6.88%) |
Jan 26, 2016 | 36.42 | 36.42 | 34.10 | 34.76 | 1,306,665 | -1.18(-3.28%) |
Jan 25, 2016 | 35.45 | 37.71 | 35.14 | 35.94 | 2,491,753 | -0.22(-0.61%) |
Jan 22, 2016 | 33.66 | 36.22 | 32.41 | 36.16 | 5,519,656 | +2.47(+7.33%) |
Jan 21, 2016 | 39.31 | 40.28 | 33.66 | 33.69 | 12,465,294 | -26.73(-44.24%) |
Jan 20, 2016 | 58.57 | 61.56 | 55.89 | 60.42 | 1,399,200 | +0.89(+1.50%) |
Jan 19, 2016 | 63.46 | 63.69 | 58.83 | 59.53 | 1,122,321 | -2.83(-4.54%) |
Jan 15, 2016 | 62.59 | 62.36 | 62.36 | 62.36 | 2,338,800 | -2.30(-3.56%) |
Jan 14, 2016 | 64.49 | 65.55 | 61.35 | 64.66 | 949,839 | +0.81(+1.27%) |
Jan 13, 2016 | 68.66 | 69.65 | 63.60 | 63.85 | 1,133,913 | -4.15(-6.10%) |
Jan 12, 2016 | 69.80 | 73.23 | 65.83 | 68.00 | 1,724,073 | -0.65(-0.95%) |
Jan 11, 2016 | 71.45 | 71.46 | 66.79 | 68.65 | 1,845,652 | -2.59(-3.64%) |
Jan 08, 2016 | 72.92 | 73.66 | 70.42 | 71.24 | 715,463 | -0.80(-1.11%) |
Jan 07, 2016 | 74.15 | 74.25 | 70.76 | 72.04 | 1,407,011 | -3.01(-4.01%) |
Jan 06, 2016 | 74.61 | 76.76 | 73.51 | 75.05 | 2,182,490 | -0.22(-0.29%) |
Jan 05, 2016 | 75.34 | 76.45 | 74.46 | 75.27 | 1,121,249 | +0.44(+0.59%) |
Jan 04, 2016 | 77.33 | 78.88 | 72.17 | 74.83 | 1,909,914 | -4.55(-5.73%) |
Dec 31, 2015 | 78.18 | 79.38 | 79.38 | 79.38 | 733,900 | +0.66(+0.84%) |
Dec 30, 2015 | 78.24 | 79.51 | 77.49 | 78.72 | 512,602 | -0.08(-0.10%) |
Dec 29, 2015 | 79.00 | 80.71 | 77.73 | 78.80 | 910,831 | -1.34(-1.67%) |
Dec 28, 2015 | 79.01 | 80.69 | 78.81 | 80.14 | 694,235 | +1.03(+1.30%) |
Dec 24, 2015 | 78.69 | 79.11 | 79.11 | 79.11 | 261,800 | +0.48(+0.61%) |
Dec 23, 2015 | 76.88 | 78.98 | 76.09 | 78.63 | 511,426 | +2.33(+3.05%) |
Dec 22, 2015 | 77.42 | 78.45 | 75.85 | 76.30 | 675,662 | -1.18(-1.52%) |
Dec 21, 2015 | 76.34 | 78.57 | 76.28 | 77.48 | 686,939 | +0.98(+1.28%) |
Dec 18, 2015 | 77.64 | 79.06 | 76.31 | 76.50 | 1,671,939 | -1.19(-1.53%) |
Dec 17, 2015 | 79.43 | 79.98 | 77.33 | 77.69 | 1,223,729 | -0.96(-1.22%) |
Dec 16, 2015 | 73.78 | 78.99 | 73.02 | 78.65 | 1,413,007 | +5.91(+8.12%) |
Dec 15, 2015 | 72.30 | 73.68 | 72.28 | 72.74 | 849,421 | +1.11(+1.55%) |
Dec 14, 2015 | 71.50 | 72.88 | 69.81 | 71.63 | 705,865 | +0.23(+0.32%) |
Dec 11, 2015 | 72.00 | 72.95 | 71.25 | 71.40 | 627,819 | -1.31(-1.80%) |
Dec 10, 2015 | 73.19 | 73.78 | 72.12 | 72.71 | 444,035 | -0.62(-0.85%) |
Dec 09, 2015 | 73.32 | 74.80 | 73.01 | 73.33 | 862,500 | -0.25(-0.34%) |
Dec 08, 2015 | 71.25 | 73.84 | 70.82 | 73.58 | 739,052 | +1.85(+2.58%) |
Dec 07, 2015 | 73.71 | 73.82 | 71.20 | 71.73 | 577,916 | -1.97(-2.67%) |
Dec 04, 2015 | 71.48 | 74.11 | 70.55 | 73.70 | 641,680 | +2.46(+3.45%) |
Dec 03, 2015 | 75.00 | 75.00 | 70.72 | 71.24 | 588,175 | -3.08(-4.14%) |
Dec 02, 2015 | 72.91 | 75.62 | 72.10 | 74.32 | 747,232 | +1.44(+1.98%) |