Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.57 | 40.97 | 38.13 | 38.35 | 732,098 | -1.36(-3.42%) |
Feb 26, 2016 | 37.50 | 39.85 | 37.43 | 39.71 | 637,789 | +2.62(+7.06%) |
Feb 25, 2016 | 38.24 | 40.00 | 36.30 | 37.09 | 725,384 | -1.23(-3.21%) |
Feb 24, 2016 | 37.52 | 38.63 | 35.30 | 38.32 | 648,923 | +0.12(+0.31%) |
Feb 23, 2016 | 38.95 | 39.74 | 36.78 | 38.20 | 617,791 | -0.76(-1.95%) |
Feb 22, 2016 | 39.18 | 40.86 | 38.29 | 38.96 | 735,245 | +0.52(+1.35%) |
Feb 19, 2016 | 37.00 | 39.25 | 36.72 | 38.44 | 625,164 | +1.29(+3.47%) |
Feb 18, 2016 | 39.04 | 42.09 | 35.01 | 37.15 | 1,681,261 | -4.78(-11.40%) |
Feb 17, 2016 | 40.34 | 43.43 | 39.19 | 41.93 | 1,048,904 | +2.17(+5.46%) |
Feb 16, 2016 | 38.50 | 40.78 | 38.28 | 39.76 | 669,414 | +2.00(+5.30%) |
Feb 12, 2016 | 36.23 | 37.76 | 37.76 | 37.76 | 691,100 | +2.00(+5.59%) |
Feb 11, 2016 | 35.49 | 37.98 | 34.45 | 35.76 | 727,075 | -0.72(-1.97%) |
Feb 10, 2016 | 37.12 | 40.00 | 36.00 | 36.48 | 778,866 | +0.14(+0.39%) |
Feb 09, 2016 | 34.91 | 39.39 | 34.17 | 36.34 | 692,332 | +0.43(+1.20%) |
Feb 08, 2016 | 36.99 | 37.86 | 35.71 | 35.91 | 891,807 | -2.09(-5.50%) |
Feb 05, 2016 | 37.86 | 38.40 | 33.50 | 38.00 | 2,644,395 | +0.06(+0.16%) |
Feb 04, 2016 | 36.85 | 41.06 | 36.22 | 37.94 | 1,735,693 | +1.14(+3.10%) |
Feb 03, 2016 | 37.54 | 38.25 | 33.57 | 36.80 | 1,560,160 | -0.35(-0.94%) |
Feb 02, 2016 | 41.44 | 41.44 | 36.56 | 37.15 | 1,697,246 | -5.16(-12.20%) |
Feb 01, 2016 | 42.47 | 43.44 | 38.85 | 42.31 | 1,235,828 | +0.09(+0.21%) |
Jan 29, 2016 | 43.46 | 45.32 | 40.21 | 42.22 | 1,254,450 | -1.43(-3.28%) |
Jan 28, 2016 | 46.64 | 47.69 | 43.07 | 43.65 | 643,498 | -2.45(-5.31%) |
Jan 27, 2016 | 51.11 | 52.49 | 46.00 | 46.10 | 1,028,236 | -5.29(-10.29%) |
Jan 26, 2016 | 55.28 | 55.28 | 49.39 | 51.39 | 959,828 | -3.88(-7.02%) |
Jan 25, 2016 | 53.37 | 58.00 | 53.01 | 55.27 | 927,814 | +1.17(+2.16%) |
Jan 22, 2016 | 53.27 | 55.35 | 51.54 | 54.10 | 591,965 | +2.07(+3.98%) |
Jan 21, 2016 | 49.94 | 56.56 | 49.17 | 52.03 | 1,058,202 | +1.48(+2.93%) |
Jan 20, 2016 | 44.59 | 51.22 | 43.00 | 50.55 | 850,816 | +4.72(+10.30%) |
Jan 19, 2016 | 50.39 | 51.78 | 44.62 | 45.83 | 1,017,283 | -4.52(-8.98%) |
Jan 15, 2016 | 45.84 | 50.35 | 50.35 | 50.35 | 2,674,000 | +1.59(+3.27%) |
Jan 14, 2016 | 45.87 | 50.36 | 43.54 | 48.76 | 835,001 | +3.73(+8.27%) |
Jan 13, 2016 | 51.97 | 54.41 | 45.01 | 45.03 | 989,950 | -6.51(-12.63%) |
Jan 12, 2016 | 48.14 | 55.02 | 47.02 | 51.54 | 1,215,331 | +4.12(+8.69%) |
Jan 11, 2016 | 52.63 | 52.94 | 45.12 | 47.42 | 911,081 | -4.27(-8.26%) |
Jan 08, 2016 | 55.30 | 56.55 | 51.22 | 51.69 | 681,437 | -3.06(-5.59%) |
Jan 07, 2016 | 54.36 | 56.18 | 51.50 | 54.75 | 580,896 | -1.12(-2.00%) |
Jan 06, 2016 | 63.36 | 63.74 | 55.52 | 55.87 | 1,005,731 | -8.56(-13.29%) |
Jan 05, 2016 | 64.11 | 66.87 | 63.18 | 64.43 | 449,259 | +0.79(+1.24%) |
Jan 04, 2016 | 63.52 | 65.61 | 62.28 | 63.64 | 573,090 | -1.28(-1.97%) |
Dec 31, 2015 | 64.92 | 64.92 | 64.92 | 64.92 | 310,300 | -0.18(-0.28%) |
Dec 30, 2015 | 67.03 | 67.98 | 64.89 | 65.10 | 312,508 | -2.41(-3.57%) |
Dec 29, 2015 | 63.69 | 67.98 | 63.20 | 67.51 | 561,537 | +4.38(+6.94%) |
Dec 28, 2015 | 65.59 | 66.83 | 62.27 | 63.13 | 519,097 | -2.89(-4.38%) |
Dec 24, 2015 | 63.28 | 66.02 | 66.02 | 66.02 | 345,200 | +3.21(+5.11%) |
Dec 23, 2015 | 61.91 | 65.98 | 61.07 | 62.81 | 629,844 | +1.47(+2.40%) |
Dec 22, 2015 | 64.93 | 64.95 | 59.51 | 61.34 | 858,215 | -3.10(-4.81%) |
Dec 21, 2015 | 57.11 | 64.71 | 57.00 | 64.44 | 1,219,649 | +7.99(+14.15%) |
Dec 18, 2015 | 55.61 | 60.57 | 55.55 | 56.45 | 1,674,702 | +0.88(+1.58%) |
Dec 17, 2015 | 55.51 | 56.63 | 53.71 | 55.57 | 572,877 | +0.16(+0.29%) |
Dec 16, 2015 | 51.27 | 56.10 | 50.78 | 55.41 | 645,799 | +4.88(+9.66%) |
Dec 15, 2015 | 49.05 | 51.38 | 48.97 | 50.53 | 415,416 | +1.90(+3.91%) |
Dec 14, 2015 | 53.77 | 54.13 | 48.20 | 48.63 | 563,890 | -5.11(-9.51%) |
Dec 11, 2015 | 54.16 | 54.75 | 53.00 | 53.74 | 520,453 | -0.99(-1.81%) |
Dec 10, 2015 | 52.58 | 54.95 | 51.91 | 54.73 | 426,798 | +2.33(+4.45%) |
Dec 09, 2015 | 51.96 | 53.00 | 51.31 | 52.40 | 406,240 | +0.09(+0.17%) |
Dec 08, 2015 | 50.00 | 52.75 | 48.72 | 52.31 | 778,072 | +3.05(+6.19%) |
Dec 07, 2015 | 51.50 | 54.75 | 48.00 | 49.26 | 1,670,286 | -12.63(-20.41%) |
Dec 04, 2015 | 60.15 | 62.24 | 58.83 | 61.89 | 393,649 | +2.02(+3.37%) |
Dec 03, 2015 | 64.89 | 64.92 | 59.68 | 59.87 | 431,961 | -4.40(-6.85%) |
Dec 02, 2015 | 63.89 | 66.67 | 63.73 | 64.27 | 250,101 | -0.01(-0.02%) |