Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.48 | 42.00 | 40.61 | 41.10 | 532,741 | -0.50(-1.20%) |
Feb 26, 2016 | 42.50 | 42.90 | 41.22 | 41.60 | 523,877 | -0.24(-0.57%) |
Feb 25, 2016 | 43.68 | 44.04 | 40.07 | 41.84 | 524,851 | -1.81(-4.15%) |
Feb 24, 2016 | 42.81 | 44.51 | 41.64 | 43.65 | 558,725 | +0.96(+2.25%) |
Feb 23, 2016 | 44.90 | 45.19 | 42.62 | 42.69 | 241,559 | -2.13(-4.75%) |
Feb 22, 2016 | 44.15 | 45.88 | 43.16 | 44.82 | 404,040 | +1.42(+3.27%) |
Feb 19, 2016 | 44.55 | 45.25 | 43.03 | 43.40 | 395,245 | -1.54(-3.43%) |
Feb 18, 2016 | 49.00 | 49.01 | 44.50 | 44.94 | 305,986 | -2.85(-5.96%) |
Feb 17, 2016 | 47.61 | 48.98 | 45.59 | 47.79 | 458,387 | +1.12(+2.40%) |
Feb 16, 2016 | 44.94 | 47.46 | 44.94 | 46.67 | 454,728 | +2.03(+4.55%) |
Feb 12, 2016 | 44.62 | 44.64 | 44.64 | 44.64 | 213,600 | +0.44(+1.00%) |
Feb 11, 2016 | 42.58 | 45.07 | 42.20 | 44.20 | 365,749 | +0.58(+1.33%) |
Feb 10, 2016 | 43.29 | 45.18 | 40.08 | 43.62 | 526,702 | +2.85(+6.99%) |
Feb 09, 2016 | 41.63 | 42.98 | 39.93 | 40.77 | 510,473 | -1.86(-4.36%) |
Feb 08, 2016 | 43.90 | 43.90 | 42.00 | 42.63 | 434,907 | -2.09(-4.67%) |
Feb 05, 2016 | 48.44 | 48.44 | 44.37 | 44.72 | 326,940 | -4.02(-8.25%) |
Feb 04, 2016 | 47.40 | 50.81 | 46.20 | 48.74 | 356,183 | +0.85(+1.77%) |
Feb 03, 2016 | 49.39 | 49.94 | 45.67 | 47.89 | 291,075 | -1.30(-2.64%) |
Feb 02, 2016 | 50.30 | 50.30 | 48.28 | 49.19 | 320,083 | -1.43(-2.82%) |
Feb 01, 2016 | 50.04 | 51.76 | 48.27 | 50.62 | 332,975 | +0.46(+0.92%) |
Jan 29, 2016 | 52.01 | 53.66 | 48.68 | 50.16 | 404,249 | -1.85(-3.56%) |
Jan 28, 2016 | 55.51 | 55.64 | 50.86 | 52.01 | 367,734 | -3.07(-5.57%) |
Jan 27, 2016 | 55.09 | 56.23 | 54.45 | 55.08 | 258,412 | +0.04(+0.07%) |
Jan 26, 2016 | 56.87 | 57.27 | 54.45 | 55.04 | 328,925 | -1.73(-3.05%) |
Jan 25, 2016 | 55.43 | 57.78 | 55.10 | 56.77 | 220,398 | +1.34(+2.42%) |
Jan 22, 2016 | 57.15 | 59.15 | 54.81 | 55.43 | 342,177 | -0.89(-1.58%) |
Jan 21, 2016 | 56.19 | 60.19 | 55.15 | 56.32 | 390,332 | -1.04(-1.81%) |
Jan 20, 2016 | 52.06 | 59.79 | 51.64 | 57.36 | 557,563 | +3.11(+5.73%) |
Jan 19, 2016 | 54.27 | 57.59 | 52.75 | 54.25 | 505,385 | -0.14(-0.26%) |
Jan 15, 2016 | 54.48 | 54.39 | 54.39 | 54.39 | 369,900 | -2.19(-3.87%) |
Jan 14, 2016 | 56.23 | 57.56 | 54.78 | 56.58 | 343,691 | +0.16(+0.28%) |
Jan 13, 2016 | 59.31 | 61.36 | 55.30 | 56.42 | 402,236 | -3.26(-5.46%) |
Jan 12, 2016 | 54.80 | 59.94 | 54.67 | 59.68 | 850,727 | +3.37(+5.98%) |
Jan 11, 2016 | 59.18 | 59.57 | 52.92 | 56.31 | 733,603 | -3.55(-5.93%) |
Jan 08, 2016 | 62.60 | 63.25 | 59.52 | 59.86 | 254,736 | -1.95(-3.15%) |
Jan 07, 2016 | 62.51 | 64.99 | 61.00 | 61.81 | 330,504 | -2.05(-3.21%) |
Jan 06, 2016 | 67.00 | 67.24 | 63.19 | 63.86 | 337,970 | -4.51(-6.60%) |
Jan 05, 2016 | 68.48 | 69.87 | 67.56 | 68.37 | 236,502 | -0.09(-0.13%) |
Jan 04, 2016 | 67.68 | 68.98 | 67.25 | 68.46 | 284,792 | -0.98(-1.41%) |
Dec 31, 2015 | 69.29 | 69.44 | 69.44 | 69.44 | 206,800 | +0.15(+0.22%) |
Dec 30, 2015 | 69.01 | 70.23 | 68.95 | 69.29 | 182,450 | -0.16(-0.23%) |
Dec 29, 2015 | 68.25 | 69.50 | 67.74 | 69.45 | 272,100 | +1.06(+1.55%) |
Dec 28, 2015 | 70.17 | 70.30 | 66.58 | 68.39 | 303,394 | -1.35(-1.94%) |
Dec 24, 2015 | 70.70 | 69.74 | 69.74 | 69.74 | 348,000 | +2.64(+3.93%) |
Dec 23, 2015 | 65.84 | 68.22 | 64.88 | 67.10 | 442,992 | +2.14(+3.29%) |
Dec 22, 2015 | 66.50 | 67.07 | 64.79 | 64.96 | 320,845 | -1.60(-2.40%) |
Dec 21, 2015 | 67.11 | 67.50 | 64.89 | 66.56 | 356,822 | -0.23(-0.34%) |
Dec 18, 2015 | 68.19 | 68.30 | 65.83 | 66.79 | 545,461 | -1.90(-2.77%) |
Dec 17, 2015 | 70.70 | 70.83 | 67.64 | 68.69 | 302,175 | -0.93(-1.34%) |
Dec 16, 2015 | 73.03 | 73.03 | 67.79 | 69.62 | 634,134 | -2.85(-3.93%) |
Dec 15, 2015 | 72.31 | 73.80 | 71.52 | 72.47 | 310,684 | +1.42(+2.00%) |
Dec 14, 2015 | 75.00 | 75.23 | 70.62 | 71.05 | 581,175 | -4.29(-5.69%) |
Dec 11, 2015 | 79.03 | 79.30 | 75.22 | 75.34 | 419,485 | -4.36(-5.47%) |
Dec 10, 2015 | 81.95 | 81.95 | 79.20 | 79.70 | 292,635 | -2.77(-3.36%) |
Dec 09, 2015 | 84.55 | 84.88 | 81.65 | 82.47 | 346,414 | -2.88(-3.37%) |
Dec 08, 2015 | 79.79 | 86.48 | 77.01 | 85.35 | 782,057 | +3.11(+3.78%) |
Dec 07, 2015 | 85.01 | 85.03 | 81.17 | 82.24 | 320,765 | -1.35(-1.62%) |
Dec 04, 2015 | 85.87 | 86.21 | 82.00 | 83.59 | 394,941 | -2.27(-2.64%) |
Dec 03, 2015 | 91.83 | 91.97 | 85.02 | 85.86 | 452,268 | -5.10(-5.61%) |
Dec 02, 2015 | 86.90 | 93.43 | 86.70 | 90.96 | 565,984 | +4.86(+5.64%) |