Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.45 | 58.45 | 57.36 | 57.36 | 2,538 | -1.09(-1.86%) |
Feb 25, 2016 | 59.78 | 58.45 | 58.45 | 58.45 | 713 | -1.25(-2.09%) |
Feb 24, 2016 | 58.45 | 59.70 | 58.45 | 59.70 | 2,789 | +0.80(+1.36%) |
Feb 23, 2016 | 58.90 | 58.90 | 58.90 | 58.90 | 716 | +0.64(+1.09%) |
Feb 22, 2016 | 57.14 | 59.38 | 57.12 | 58.26 | 5,462 | +0.18(+0.31%) |
Feb 19, 2016 | 57.15 | 58.08 | 57.12 | 58.08 | 2,941 | -0.19(-0.33%) |
Feb 18, 2016 | 57.60 | 58.27 | 57.60 | 58.27 | 1,050 | -1.10(-1.86%) |
Feb 17, 2016 | 57.12 | 59.37 | 54.80 | 59.37 | 4,432 | +2.25(+3.94%) |
Feb 16, 2016 | 59.27 | 59.27 | 57.12 | 57.12 | 1,883 | -2.16(-3.64%) |
Feb 11, 2016 | 58.45 | 59.28 | 59.28 | 59.28 | 2,408 | -0.29(-0.49%) |
Feb 10, 2016 | 58.22 | 59.57 | 58.22 | 59.57 | 1,406 | +1.79(+3.09%) |
Feb 09, 2016 | 57.79 | 57.79 | 57.79 | 57.79 | 403 | -1.20(-2.03%) |
Feb 08, 2016 | 57.93 | 59.11 | 57.65 | 58.98 | 5,176 | +1.26(+2.19%) |
Feb 05, 2016 | 58.11 | 59.77 | 57.72 | 57.72 | 10,294 | -0.69(-1.18%) |
Feb 04, 2016 | 57.43 | 58.41 | 57.43 | 58.41 | 1,245 | +1.28(+2.23%) |
Feb 03, 2016 | 58.22 | 58.22 | 57.14 | 57.14 | 1,002 | -1.67(-2.85%) |
Feb 02, 2016 | 57.89 | 59.78 | 57.45 | 58.81 | 4,897 | -0.60(-1.02%) |
Feb 01, 2016 | 57.65 | 59.64 | 55.79 | 59.41 | 1,371 | +1.96(+3.41%) |
Jan 29, 2016 | 56.82 | 59.11 | 54.23 | 57.45 | 17,773 | +1.00(+1.78%) |
Jan 28, 2016 | 56.98 | 58.72 | 55.36 | 56.45 | 9,079 | +1.10(+1.98%) |
Jan 27, 2016 | 51.81 | 55.65 | 51.81 | 55.36 | 6,933 | +3.19(+6.11%) |
Jan 26, 2016 | 55.13 | 56.30 | 50.71 | 52.17 | 29,808 | -2.96(-5.37%) |
Jan 25, 2016 | 57.18 | 57.18 | 51.54 | 55.13 | 18,299 | -2.05(-3.59%) |
Jan 22, 2016 | 56.46 | 57.62 | 56.36 | 57.18 | 11,204 | +0.83(+1.47%) |
Jan 21, 2016 | 56.35 | 56.35 | 56.35 | 56.35 | 487 | +0.26(+0.46%) |
Jan 20, 2016 | 55.72 | 56.37 | 54.80 | 56.09 | 3,184 | -0.33(-0.58%) |
Jan 19, 2016 | 55.45 | 56.42 | 52.04 | 56.42 | 3,381 | +0.97(+1.75%) |
Jan 15, 2016 | 57.06 | 55.45 | 55.45 | 55.45 | 3,914 | -2.25(-3.90%) |
Jan 14, 2016 | 58.78 | 59.11 | 57.12 | 57.70 | 3,539 | -0.16(-0.28%) |
Jan 13, 2016 | 57.79 | 59.09 | 57.62 | 57.86 | 11,360 | -1.26(-2.12%) |
Jan 12, 2016 | 58.45 | 59.11 | 58.45 | 59.11 | 3,577 | +0.66(+1.14%) |
Jan 11, 2016 | 59.78 | 59.78 | 58.12 | 58.45 | 9,653 | -0.76(-1.29%) |
Jan 08, 2016 | 59.78 | 61.76 | 58.45 | 59.21 | 13,580 | -0.23(-0.39%) |
Jan 07, 2016 | 59.78 | 59.90 | 58.45 | 59.45 | 7,855 | -1.66(-2.72%) |
Jan 06, 2016 | 62.47 | 62.47 | 59.46 | 61.11 | 2,735 | -4.63(-7.04%) |
Jan 05, 2016 | 64.42 | 66.35 | 64.72 | 65.74 | 4,268 | +1.02(+1.57%) |
Jan 04, 2016 | 64.72 | 64.72 | 64.72 | 64.72 | 760 | -1.70(-2.56%) |
Dec 31, 2015 | 67.09 | 66.42 | 66.42 | 66.42 | 4,064 | +1.66(+2.56%) |
Dec 30, 2015 | 65.39 | 67.07 | 64.76 | 64.76 | 4,072 | -1.00(-1.52%) |
Dec 29, 2015 | 67.75 | 67.75 | 64.69 | 65.76 | 8,562 | -2.27(-3.33%) |
Dec 28, 2015 | 61.84 | 68.02 | 61.84 | 68.02 | 829 | +6.91(+11.32%) |
Dec 23, 2015 | 61.11 | 61.11 | 61.11 | 61.11 | 1,354 | +0.00(+0.00%) |
Dec 22, 2015 | 60.57 | 61.25 | 60.57 | 61.11 | 4,662 | +0.66(+1.10%) |
Dec 21, 2015 | 59.78 | 61.11 | 59.45 | 60.44 | 9,564 | +0.45(+0.74%) |
Dec 18, 2015 | 57.85 | 60.00 | 57.85 | 60.00 | 8,385 | +0.94(+1.59%) |
Dec 17, 2015 | 57.79 | 59.97 | 57.79 | 59.06 | 8,143 | +1.28(+2.21%) |
Dec 16, 2015 | 57.11 | 57.79 | 54.74 | 57.79 | 11,562 | +0.92(+1.62%) |
Dec 15, 2015 | 57.13 | 57.79 | 56.69 | 56.86 | 7,886 | -0.07(-0.13%) |
Dec 14, 2015 | 58.02 | 58.02 | 56.94 | 56.94 | 4,331 | -1.22(-2.09%) |
Dec 11, 2015 | 57.73 | 58.45 | 57.73 | 58.15 | 8,096 | -0.17(-0.28%) |
Dec 10, 2015 | 57.79 | 58.32 | 57.45 | 58.32 | 2,699 | -0.26(-0.44%) |
Dec 08, 2015 | 58.58 | 58.58 | 58.58 | 58.58 | 901 | -0.21(-0.35%) |
Dec 07, 2015 | 57.79 | 59.71 | 57.79 | 58.78 | 3,333 | +0.33(+0.57%) |
Dec 04, 2015 | 58.45 | 58.45 | 58.45 | 58.45 | 468 | +0.31(+0.53%) |