Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.76 | 51.98 | 48.64 | 49.23 | 1,025,317 | -0.43(-0.87%) |
Feb 26, 2016 | 49.39 | 50.19 | 48.81 | 49.66 | 676,963 | +0.90(+1.85%) |
Feb 25, 2016 | 48.46 | 49.25 | 46.72 | 48.76 | 605,080 | +0.96(+2.01%) |
Feb 24, 2016 | 47.75 | 47.97 | 45.41 | 47.80 | 612,735 | -0.71(-1.46%) |
Feb 23, 2016 | 47.35 | 49.01 | 46.83 | 48.51 | 664,491 | +0.82(+1.72%) |
Feb 22, 2016 | 47.53 | 48.18 | 46.88 | 47.69 | 517,097 | +0.45(+0.95%) |
Feb 19, 2016 | 45.77 | 47.48 | 45.45 | 47.24 | 583,126 | +1.28(+2.79%) |
Feb 18, 2016 | 47.01 | 47.01 | 45.90 | 45.96 | 256,858 | -1.04(-2.21%) |
Feb 17, 2016 | 45.33 | 47.84 | 45.33 | 47.00 | 942,735 | +1.94(+4.31%) |
Feb 16, 2016 | 43.86 | 45.07 | 43.02 | 45.06 | 585,302 | +1.85(+4.28%) |
Feb 12, 2016 | 43.65 | 43.21 | 43.21 | 43.21 | 585,500 | +0.16(+0.37%) |
Feb 11, 2016 | 43.44 | 43.76 | 42.32 | 43.05 | 979,112 | -1.15(-2.60%) |
Feb 10, 2016 | 44.19 | 45.78 | 43.90 | 44.20 | 722,972 | +0.34(+0.78%) |
Feb 09, 2016 | 43.44 | 46.70 | 42.72 | 43.86 | 879,905 | -0.11(-0.25%) |
Feb 08, 2016 | 46.81 | 46.90 | 42.41 | 43.97 | 1,453,794 | -4.75(-9.75%) |
Feb 05, 2016 | 54.86 | 54.86 | 45.30 | 48.72 | 1,857,965 | -6.52(-11.80%) |
Feb 04, 2016 | 54.75 | 55.48 | 53.88 | 55.24 | 330,361 | +0.24(+0.44%) |
Feb 03, 2016 | 54.87 | 55.47 | 53.60 | 55.00 | 355,814 | +0.79(+1.46%) |
Feb 02, 2016 | 54.87 | 54.91 | 54.06 | 54.21 | 451,005 | -1.38(-2.48%) |
Feb 01, 2016 | 54.40 | 55.86 | 53.78 | 55.59 | 376,691 | +0.55(+1.00%) |
Jan 29, 2016 | 51.84 | 55.14 | 51.84 | 55.04 | 806,247 | +3.30(+6.38%) |
Jan 28, 2016 | 53.46 | 53.58 | 50.26 | 51.74 | 863,635 | -1.46(-2.74%) |
Jan 27, 2016 | 54.83 | 55.30 | 52.98 | 53.20 | 437,530 | -1.88(-3.41%) |
Jan 26, 2016 | 56.42 | 56.42 | 54.42 | 55.08 | 347,382 | -1.21(-2.15%) |
Jan 25, 2016 | 56.84 | 57.34 | 56.05 | 56.29 | 410,756 | -0.58(-1.02%) |
Jan 22, 2016 | 56.01 | 57.49 | 55.74 | 56.87 | 419,504 | +1.71(+3.10%) |
Jan 21, 2016 | 55.84 | 56.30 | 54.36 | 55.16 | 456,313 | -0.40(-0.72%) |
Jan 20, 2016 | 53.64 | 56.34 | 52.15 | 55.56 | 407,024 | +1.04(+1.91%) |
Jan 19, 2016 | 54.81 | 55.40 | 53.96 | 54.52 | 505,109 | +0.12(+0.22%) |
Jan 15, 2016 | 54.58 | 54.40 | 54.40 | 54.40 | 423,200 | -1.83(-3.25%) |
Jan 14, 2016 | 54.00 | 56.76 | 52.83 | 56.23 | 539,172 | +2.77(+5.18%) |
Jan 13, 2016 | 56.44 | 57.02 | 52.28 | 53.46 | 527,413 | -2.98(-5.28%) |
Jan 12, 2016 | 56.35 | 57.88 | 55.32 | 56.44 | 490,393 | +0.43(+0.77%) |
Jan 11, 2016 | 56.20 | 56.35 | 54.61 | 56.01 | 358,235 | +0.03(+0.05%) |
Jan 08, 2016 | 57.07 | 57.65 | 55.84 | 55.98 | 423,894 | -0.76(-1.34%) |
Jan 07, 2016 | 56.34 | 57.04 | 55.80 | 56.74 | 562,437 | -0.63(-1.10%) |
Jan 06, 2016 | 57.04 | 57.40 | 56.52 | 57.37 | 362,869 | -0.39(-0.68%) |
Jan 05, 2016 | 58.12 | 58.56 | 56.58 | 57.76 | 419,768 | -0.39(-0.67%) |
Jan 04, 2016 | 59.16 | 59.16 | 56.69 | 58.15 | 494,299 | -2.01(-3.34%) |
Dec 31, 2015 | 61.31 | 60.16 | 60.16 | 60.16 | 291,000 | -1.24(-2.02%) |
Dec 30, 2015 | 61.71 | 62.13 | 61.27 | 61.40 | 307,356 | -0.50(-0.81%) |
Dec 29, 2015 | 61.00 | 62.20 | 60.99 | 61.90 | 274,268 | +1.00(+1.64%) |
Dec 28, 2015 | 59.88 | 60.96 | 59.54 | 60.90 | 232,059 | +0.80(+1.33%) |
Dec 24, 2015 | 59.88 | 60.10 | 60.10 | 60.10 | 129,500 | -0.01(-0.02%) |
Dec 23, 2015 | 58.64 | 60.14 | 58.28 | 60.11 | 352,854 | +1.74(+2.98%) |
Dec 22, 2015 | 58.15 | 58.50 | 57.53 | 58.37 | 319,412 | +0.59(+1.02%) |
Dec 21, 2015 | 58.03 | 58.94 | 57.37 | 57.78 | 313,151 | -0.37(-0.64%) |
Dec 18, 2015 | 58.55 | 59.45 | 57.92 | 58.15 | 782,860 | -0.90(-1.52%) |
Dec 17, 2015 | 59.57 | 59.57 | 58.46 | 59.05 | 435,902 | -0.67(-1.12%) |
Dec 16, 2015 | 59.81 | 60.40 | 58.59 | 59.72 | 316,354 | -0.13(-0.22%) |
Dec 15, 2015 | 58.28 | 60.81 | 57.90 | 59.85 | 478,353 | +1.53(+2.62%) |
Dec 14, 2015 | 58.91 | 59.78 | 58.00 | 58.32 | 488,128 | -0.67(-1.14%) |
Dec 11, 2015 | 58.71 | 59.69 | 58.64 | 58.99 | 480,142 | -0.76(-1.27%) |
Dec 10, 2015 | 59.53 | 60.02 | 59.06 | 59.75 | 287,138 | +0.09(+0.15%) |
Dec 09, 2015 | 60.61 | 60.66 | 59.58 | 59.66 | 353,955 | -1.16(-1.91%) |
Dec 08, 2015 | 59.13 | 60.90 | 58.92 | 60.82 | 265,220 | +0.90(+1.50%) |
Dec 07, 2015 | 59.28 | 60.05 | 58.99 | 59.92 | 376,419 | +0.37(+0.62%) |
Dec 04, 2015 | 59.24 | 60.29 | 58.91 | 59.55 | 379,624 | +0.39(+0.66%) |
Dec 03, 2015 | 59.85 | 60.38 | 59.00 | 59.16 | 605,034 | -0.59(-0.99%) |
Dec 02, 2015 | 64.05 | 64.78 | 58.34 | 59.75 | 1,466,293 | -0.80(-1.32%) |