Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.71 | 52.19 | 45.71 | 49.19 | 571,230 | +4.03(+8.93%) |
Feb 26, 2016 | 46.50 | 46.66 | 44.96 | 45.15 | 255,515 | -0.63(-1.38%) |
Feb 25, 2016 | 46.02 | 46.26 | 43.65 | 45.79 | 251,278 | +0.24(+0.52%) |
Feb 24, 2016 | 44.68 | 45.55 | 42.70 | 45.55 | 139,235 | +0.00(+0.00%) |
Feb 23, 2016 | 46.74 | 47.05 | 44.76 | 45.55 | 168,738 | -1.58(-3.36%) |
Feb 22, 2016 | 47.61 | 48.00 | 46.10 | 47.13 | 219,154 | +0.24(+0.51%) |
Feb 19, 2016 | 46.81 | 47.13 | 45.00 | 46.89 | 270,338 | +0.24(+0.51%) |
Feb 18, 2016 | 46.97 | 49.35 | 45.55 | 46.66 | 391,455 | +1.98(+4.42%) |
Feb 17, 2016 | 43.97 | 46.58 | 43.57 | 44.68 | 268,818 | +1.34(+3.10%) |
Feb 16, 2016 | 43.34 | 43.81 | 41.75 | 43.34 | 220,628 | +0.87(+2.05%) |
Feb 12, 2016 | 38.67 | 42.47 | 42.47 | 42.47 | 350,926 | +4.43(+11.64%) |
Feb 11, 2016 | 37.96 | 39.22 | 36.81 | 38.04 | 298,625 | -0.87(-2.24%) |
Feb 10, 2016 | 40.80 | 40.80 | 38.12 | 38.91 | 307,254 | -1.90(-4.65%) |
Feb 09, 2016 | 41.36 | 41.75 | 39.94 | 40.80 | 213,159 | -1.58(-3.73%) |
Feb 08, 2016 | 44.36 | 44.52 | 40.33 | 42.39 | 348,805 | -2.93(-6.46%) |
Feb 05, 2016 | 45.00 | 46.34 | 44.76 | 45.31 | 255,240 | +0.00(+0.00%) |
Feb 04, 2016 | 44.76 | 45.55 | 44.52 | 45.31 | 376,462 | +0.63(+1.42%) |
Feb 03, 2016 | 45.15 | 45.23 | 43.18 | 44.68 | 352,469 | +0.16(+0.36%) |
Feb 02, 2016 | 47.13 | 48.32 | 44.28 | 44.52 | 241,692 | -3.72(-7.71%) |
Feb 01, 2016 | 48.16 | 48.95 | 47.13 | 48.24 | 238,381 | +0.00(+0.00%) |
Jan 29, 2016 | 48.48 | 49.42 | 47.45 | 48.24 | 235,082 | +0.47(+0.99%) |
Jan 28, 2016 | 47.76 | 49.19 | 46.97 | 47.76 | 341,262 | +1.03(+2.20%) |
Jan 27, 2016 | 46.02 | 47.92 | 45.71 | 46.74 | 598,702 | +0.79(+1.72%) |
Jan 26, 2016 | 44.60 | 45.95 | 44.52 | 45.95 | 585,027 | +1.98(+4.50%) |
Jan 25, 2016 | 45.87 | 46.81 | 43.89 | 43.97 | 231,773 | -2.45(-5.28%) |
Jan 22, 2016 | 46.10 | 48.16 | 44.92 | 46.42 | 410,946 | +1.66(+3.71%) |
Jan 21, 2016 | 43.73 | 46.34 | 43.57 | 44.76 | 334,905 | +0.87(+1.98%) |
Jan 20, 2016 | 44.92 | 44.92 | 41.60 | 43.89 | 463,267 | -2.29(-4.97%) |
Jan 19, 2016 | 45.87 | 46.89 | 44.92 | 46.18 | 500,519 | +0.79(+1.74%) |
Jan 15, 2016 | 46.26 | 45.39 | 45.39 | 45.39 | 660,792 | -2.61(-5.44%) |
Jan 14, 2016 | 45.47 | 48.32 | 44.24 | 48.00 | 621,456 | +3.01(+6.68%) |
Jan 13, 2016 | 48.79 | 49.58 | 44.60 | 45.00 | 664,427 | -3.80(-7.78%) |
Jan 12, 2016 | 50.69 | 50.85 | 46.81 | 48.79 | 640,262 | -1.27(-2.53%) |
Jan 11, 2016 | 52.51 | 52.51 | 49.58 | 50.06 | 366,946 | -1.74(-3.36%) |
Jan 08, 2016 | 53.62 | 53.85 | 50.93 | 51.80 | 483,664 | -1.42(-2.67%) |
Jan 07, 2016 | 54.96 | 55.83 | 52.59 | 53.22 | 527,586 | -3.01(-5.34%) |
Jan 06, 2016 | 57.33 | 58.36 | 55.79 | 56.23 | 532,260 | -1.82(-3.13%) |
Jan 05, 2016 | 60.34 | 60.42 | 56.66 | 58.04 | 472,382 | -2.21(-3.67%) |
Jan 04, 2016 | 62.79 | 63.18 | 59.70 | 60.26 | 309,814 | -3.16(-4.99%) |
Dec 31, 2015 | 62.08 | 63.42 | 63.42 | 63.42 | 167,009 | +0.87(+1.39%) |
Dec 30, 2015 | 61.52 | 62.87 | 61.33 | 62.55 | 148,881 | +0.55(+0.89%) |
Dec 29, 2015 | 62.16 | 62.39 | 61.29 | 62.00 | 163,076 | +0.32(+0.51%) |
Dec 28, 2015 | 63.26 | 63.26 | 61.29 | 61.68 | 134,337 | -1.66(-2.62%) |
Dec 24, 2015 | 64.21 | 63.34 | 63.34 | 63.34 | 73,824 | -0.79(-1.23%) |
Dec 23, 2015 | 61.84 | 64.88 | 61.13 | 64.13 | 250,529 | +3.01(+4.92%) |
Dec 22, 2015 | 60.73 | 63.03 | 60.57 | 61.13 | 310,894 | +0.63(+1.05%) |
Dec 21, 2015 | 61.68 | 62.00 | 60.18 | 60.50 | 200,945 | -0.63(-1.03%) |
Dec 18, 2015 | 60.73 | 61.66 | 59.31 | 61.13 | 301,473 | +0.95(+1.58%) |
Dec 17, 2015 | 64.13 | 64.13 | 59.94 | 60.18 | 355,112 | -3.80(-5.93%) |
Dec 16, 2015 | 60.57 | 64.33 | 59.70 | 63.98 | 429,632 | +3.48(+5.75%) |
Dec 15, 2015 | 62.08 | 63.03 | 59.78 | 60.50 | 358,151 | -2.37(-3.77%) |
Dec 14, 2015 | 65.00 | 65.08 | 61.60 | 62.87 | 449,757 | -2.61(-3.99%) |
Dec 11, 2015 | 68.17 | 68.32 | 64.84 | 65.48 | 180,324 | -3.40(-4.94%) |
Dec 10, 2015 | 69.91 | 70.38 | 68.40 | 68.88 | 140,745 | -0.95(-1.36%) |
Dec 09, 2015 | 68.32 | 70.38 | 68.32 | 69.83 | 184,517 | +1.27(+1.85%) |
Dec 08, 2015 | 66.35 | 69.27 | 65.48 | 68.56 | 216,541 | +1.58(+2.36%) |
Dec 07, 2015 | 68.25 | 68.40 | 66.58 | 66.98 | 255,255 | -1.82(-2.64%) |
Dec 04, 2015 | 69.59 | 70.14 | 68.72 | 68.80 | 351,151 | -1.03(-1.47%) |
Dec 03, 2015 | 69.75 | 70.93 | 68.88 | 69.83 | 296,366 | +0.55(+0.80%) |
Dec 02, 2015 | 71.17 | 72.20 | 68.88 | 69.27 | 322,826 | -1.98(-2.77%) |