Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.93 | 49.28 | 47.41 | 47.41 | 4,303,286 | -1.48(-3.04%) |
Feb 26, 2016 | 48.45 | 49.31 | 47.89 | 48.90 | 3,985,024 | +0.84(+1.75%) |
Feb 25, 2016 | 48.46 | 49.22 | 47.46 | 48.05 | 6,971,948 | -0.21(-0.43%) |
Feb 24, 2016 | 47.26 | 48.48 | 46.05 | 48.26 | 6,890,873 | +0.51(+1.08%) |
Feb 23, 2016 | 49.51 | 49.85 | 47.75 | 47.75 | 4,823,668 | -2.40(-4.78%) |
Feb 22, 2016 | 50.38 | 50.95 | 49.76 | 50.14 | 4,513,945 | +0.53(+1.08%) |
Feb 19, 2016 | 48.36 | 49.63 | 47.72 | 49.61 | 5,507,669 | +0.94(+1.93%) |
Feb 18, 2016 | 50.93 | 50.97 | 48.56 | 48.67 | 6,962,619 | -1.76(-3.49%) |
Feb 17, 2016 | 49.29 | 50.64 | 48.62 | 50.43 | 7,815,159 | +1.96(+4.04%) |
Feb 16, 2016 | 47.60 | 48.55 | 47.54 | 48.47 | 5,905,009 | +1.90(+4.08%) |
Feb 12, 2016 | 45.89 | 46.57 | 46.57 | 46.57 | 6,274,785 | +1.31(+2.89%) |
Feb 11, 2016 | 44.68 | 45.71 | 43.92 | 45.26 | 7,266,179 | -0.32(-0.69%) |
Feb 10, 2016 | 46.06 | 47.65 | 45.41 | 45.58 | 7,719,682 | +0.17(+0.37%) |
Feb 09, 2016 | 43.94 | 46.72 | 43.71 | 45.41 | 7,936,219 | +0.07(+0.15%) |
Feb 08, 2016 | 46.70 | 46.86 | 44.62 | 45.34 | 8,376,150 | -2.65(-5.53%) |
Feb 05, 2016 | 49.68 | 50.04 | 47.34 | 47.99 | 8,768,144 | -1.87(-3.75%) |
Feb 04, 2016 | 48.44 | 51.46 | 48.21 | 49.87 | 10,185,183 | +1.00(+2.05%) |
Feb 03, 2016 | 48.80 | 49.42 | 46.38 | 48.87 | 12,023,431 | +0.23(+0.48%) |
Feb 02, 2016 | 49.59 | 49.90 | 48.15 | 48.63 | 8,856,273 | -1.81(-3.58%) |
Feb 01, 2016 | 49.54 | 50.93 | 48.60 | 50.44 | 11,115,253 | +0.41(+0.81%) |
Jan 29, 2016 | 49.13 | 50.61 | 48.28 | 50.03 | 10,949,239 | +0.83(+1.69%) |
Jan 28, 2016 | 51.60 | 51.81 | 48.40 | 49.20 | 12,658,749 | -1.92(-3.76%) |
Jan 27, 2016 | 53.94 | 54.13 | 50.70 | 51.12 | 9,130,889 | -2.43(-4.55%) |
Jan 26, 2016 | 54.27 | 54.45 | 51.89 | 53.56 | 9,020,003 | -0.38(-0.70%) |
Jan 25, 2016 | 54.13 | 56.07 | 53.88 | 53.93 | 4,894,587 | -0.81(-1.48%) |
Jan 22, 2016 | 54.78 | 55.35 | 53.58 | 54.75 | 4,868,098 | +1.56(+2.94%) |
Jan 21, 2016 | 54.74 | 55.99 | 53.12 | 53.18 | 10,804,943 | -1.40(-2.56%) |
Jan 20, 2016 | 50.76 | 55.49 | 49.89 | 54.58 | 12,826,171 | +2.26(+4.31%) |
Jan 19, 2016 | 55.38 | 55.75 | 51.29 | 52.32 | 8,353,205 | -2.22(-4.07%) |
Jan 15, 2016 | 53.32 | 54.54 | 54.54 | 54.54 | 10,611,780 | -1.74(-3.10%) |
Jan 14, 2016 | 54.56 | 57.03 | 51.70 | 56.28 | 11,045,077 | +2.10(+3.87%) |
Jan 13, 2016 | 58.93 | 58.99 | 54.00 | 54.18 | 10,469,625 | -4.04(-6.94%) |
Jan 12, 2016 | 57.46 | 59.65 | 55.55 | 58.22 | 9,667,900 | +1.66(+2.94%) |
Jan 11, 2016 | 60.21 | 60.52 | 54.94 | 56.56 | 14,766,749 | -3.34(-5.57%) |
Jan 08, 2016 | 62.32 | 62.74 | 59.71 | 59.89 | 9,021,344 | -1.30(-2.12%) |
Jan 07, 2016 | 61.89 | 62.70 | 60.70 | 61.19 | 11,761,557 | -2.50(-3.93%) |
Jan 06, 2016 | 65.17 | 65.43 | 62.89 | 63.69 | 9,253,885 | -2.84(-4.27%) |
Jan 05, 2016 | 67.18 | 67.80 | 66.08 | 66.53 | 4,682,639 | -0.60(-0.90%) |
Jan 04, 2016 | 67.84 | 68.40 | 66.53 | 67.14 | 6,093,115 | -2.35(-3.38%) |
Dec 31, 2015 | 69.74 | 69.48 | 69.48 | 69.48 | 1,315,737 | -0.65(-0.93%) |
Dec 30, 2015 | 70.44 | 71.14 | 69.91 | 70.14 | 1,484,797 | -0.67(-0.95%) |
Dec 29, 2015 | 69.66 | 70.83 | 69.55 | 70.81 | 2,134,025 | +1.80(+2.61%) |
Dec 28, 2015 | 69.15 | 69.66 | 68.51 | 69.01 | 2,563,607 | -1.15(-1.64%) |
Dec 24, 2015 | 70.04 | 70.16 | 70.16 | 70.16 | 756,122 | +0.15(+0.21%) |
Dec 23, 2015 | 69.32 | 70.14 | 69.13 | 70.01 | 2,376,505 | +1.12(+1.62%) |
Dec 22, 2015 | 69.58 | 69.78 | 68.10 | 68.89 | 2,600,117 | -0.40(-0.57%) |
Dec 21, 2015 | 68.95 | 69.29 | 67.82 | 69.29 | 1,763,051 | +0.79(+1.16%) |
Dec 18, 2015 | 67.81 | 69.47 | 67.58 | 68.49 | 4,244,436 | +0.37(+0.55%) |
Dec 17, 2015 | 69.35 | 69.53 | 67.37 | 68.12 | 2,798,385 | -0.76(-1.10%) |
Dec 16, 2015 | 66.80 | 68.95 | 66.49 | 68.88 | 5,366,520 | +2.89(+4.39%) |
Dec 15, 2015 | 64.89 | 66.42 | 64.83 | 65.99 | 2,633,870 | +1.84(+2.86%) |
Dec 14, 2015 | 64.71 | 65.75 | 63.16 | 64.15 | 4,731,304 | -0.77(-1.19%) |
Dec 11, 2015 | 66.54 | 67.02 | 64.71 | 64.92 | 3,872,179 | -2.39(-3.55%) |
Dec 10, 2015 | 66.56 | 67.65 | 66.21 | 67.31 | 2,298,646 | +0.71(+1.07%) |
Dec 09, 2015 | 67.65 | 67.97 | 65.94 | 66.60 | 4,674,865 | -1.61(-2.36%) |
Dec 08, 2015 | 65.99 | 68.39 | 65.74 | 68.21 | 3,986,005 | +1.43(+2.14%) |
Dec 07, 2015 | 69.07 | 69.11 | 66.60 | 66.78 | 4,157,837 | -2.65(-3.81%) |
Dec 04, 2015 | 68.33 | 69.44 | 67.31 | 69.42 | 3,063,618 | +1.36(+2.00%) |
Dec 03, 2015 | 71.31 | 71.34 | 67.55 | 68.06 | 5,518,692 | -2.76(-3.89%) |
Dec 02, 2015 | 71.11 | 72.48 | 70.68 | 70.81 | 2,810,083 | -0.41(-0.57%) |