Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.30 | 53.98 | 52.50 | 53.26 | 354,160 | +0.09(+0.16%) |
Feb 26, 2016 | 52.14 | 53.25 | 51.84 | 53.17 | 284,827 | +1.43(+2.76%) |
Feb 25, 2016 | 51.55 | 51.94 | 50.72 | 51.74 | 210,899 | +0.31(+0.61%) |
Feb 24, 2016 | 50.34 | 51.70 | 49.44 | 51.43 | 281,585 | +0.31(+0.61%) |
Feb 23, 2016 | 50.85 | 52.32 | 50.38 | 51.12 | 432,421 | -0.10(-0.19%) |
Feb 22, 2016 | 52.06 | 53.42 | 50.79 | 51.22 | 517,584 | -0.12(-0.23%) |
Feb 19, 2016 | 50.48 | 52.06 | 50.47 | 51.34 | 542,220 | +0.69(+1.36%) |
Feb 18, 2016 | 49.79 | 51.01 | 49.40 | 50.64 | 388,614 | +0.87(+1.74%) |
Feb 17, 2016 | 48.35 | 50.49 | 48.35 | 49.78 | 580,078 | +1.87(+3.90%) |
Feb 16, 2016 | 45.53 | 48.80 | 44.39 | 47.91 | 535,827 | +3.28(+7.34%) |
Feb 12, 2016 | 43.94 | 44.63 | 44.63 | 44.63 | 470,157 | +1.30(+3.01%) |
Feb 11, 2016 | 42.31 | 43.96 | 41.96 | 43.33 | 384,941 | +0.09(+0.20%) |
Feb 10, 2016 | 45.08 | 46.10 | 42.97 | 43.24 | 761,089 | -1.23(-2.78%) |
Feb 09, 2016 | 36.76 | 45.07 | 36.76 | 44.48 | 1,491,849 | +8.35(+23.12%) |
Feb 08, 2016 | 37.21 | 37.54 | 35.50 | 36.13 | 386,658 | -1.93(-5.06%) |
Feb 05, 2016 | 39.32 | 40.10 | 38.01 | 38.05 | 337,691 | -1.49(-3.76%) |
Feb 04, 2016 | 38.85 | 41.04 | 38.85 | 39.54 | 334,056 | +0.62(+1.60%) |
Feb 03, 2016 | 38.86 | 39.23 | 37.09 | 38.92 | 347,273 | +0.45(+1.16%) |
Feb 02, 2016 | 39.85 | 40.27 | 38.37 | 38.47 | 200,747 | -2.14(-5.27%) |
Feb 01, 2016 | 41.09 | 41.50 | 39.91 | 40.61 | 293,632 | -0.93(-2.25%) |
Jan 29, 2016 | 39.35 | 41.56 | 39.35 | 41.54 | 385,592 | +2.50(+6.40%) |
Jan 28, 2016 | 40.19 | 40.59 | 38.84 | 39.04 | 131,847 | -0.68(-1.71%) |
Jan 27, 2016 | 39.81 | 40.35 | 39.23 | 39.72 | 259,973 | -0.27(-0.68%) |
Jan 26, 2016 | 38.31 | 40.10 | 38.10 | 40.00 | 248,122 | +2.05(+5.41%) |
Jan 25, 2016 | 39.39 | 39.70 | 37.86 | 37.94 | 192,314 | -1.81(-4.55%) |
Jan 22, 2016 | 38.93 | 39.80 | 38.53 | 39.75 | 301,205 | +1.72(+4.53%) |
Jan 21, 2016 | 38.17 | 39.61 | 37.89 | 38.03 | 275,621 | +0.02(+0.05%) |
Jan 20, 2016 | 37.97 | 38.34 | 36.49 | 38.01 | 385,361 | -0.73(-1.88%) |
Jan 19, 2016 | 41.15 | 41.15 | 38.12 | 38.74 | 221,863 | -1.86(-4.57%) |
Jan 15, 2016 | 39.52 | 40.60 | 40.60 | 40.60 | 969,211 | -0.20(-0.50%) |
Jan 14, 2016 | 39.08 | 41.80 | 38.16 | 40.80 | 878,062 | +1.85(+4.74%) |
Jan 13, 2016 | 40.63 | 41.53 | 38.60 | 38.96 | 726,482 | -1.67(-4.12%) |
Jan 12, 2016 | 39.39 | 40.79 | 38.93 | 40.63 | 732,742 | +1.69(+4.35%) |
Jan 11, 2016 | 38.79 | 39.28 | 38.19 | 38.94 | 336,910 | +0.43(+1.11%) |
Jan 08, 2016 | 39.64 | 39.83 | 38.40 | 38.51 | 232,923 | -0.76(-1.93%) |
Jan 07, 2016 | 40.65 | 40.65 | 39.09 | 39.27 | 430,625 | -2.37(-5.70%) |
Jan 06, 2016 | 42.78 | 43.01 | 41.10 | 41.64 | 323,278 | -1.95(-4.48%) |
Jan 05, 2016 | 45.04 | 45.64 | 43.46 | 43.59 | 224,914 | -1.45(-3.22%) |
Jan 04, 2016 | 45.11 | 45.44 | 44.26 | 45.04 | 375,163 | -1.32(-2.85%) |
Dec 31, 2015 | 46.80 | 46.37 | 46.37 | 46.37 | 230,554 | -0.76(-1.61%) |
Dec 30, 2015 | 47.13 | 47.89 | 47.03 | 47.12 | 168,517 | -0.23(-0.49%) |
Dec 29, 2015 | 47.09 | 47.61 | 46.97 | 47.36 | 130,514 | +0.53(+1.12%) |
Dec 28, 2015 | 47.21 | 47.50 | 46.50 | 46.83 | 205,010 | -0.61(-1.29%) |
Dec 24, 2015 | 46.79 | 47.45 | 47.45 | 47.45 | 162,169 | +0.74(+1.58%) |
Dec 23, 2015 | 44.78 | 46.74 | 44.76 | 46.71 | 288,112 | +2.31(+5.21%) |
Dec 22, 2015 | 43.96 | 44.72 | 43.15 | 44.39 | 285,853 | +0.53(+1.22%) |
Dec 21, 2015 | 44.47 | 44.83 | 43.41 | 43.86 | 400,078 | -0.15(-0.33%) |
Dec 18, 2015 | 46.93 | 47.07 | 43.96 | 44.00 | 697,292 | -3.32(-7.01%) |
Dec 17, 2015 | 47.33 | 47.81 | 46.73 | 47.32 | 426,814 | +0.03(+0.06%) |
Dec 16, 2015 | 45.64 | 47.37 | 45.42 | 47.29 | 672,178 | +2.13(+4.72%) |
Dec 15, 2015 | 46.41 | 46.64 | 44.57 | 45.16 | 599,428 | -0.88(-1.92%) |
Dec 14, 2015 | 47.88 | 48.04 | 45.51 | 46.05 | 454,646 | -1.47(-3.09%) |
Dec 11, 2015 | 49.06 | 50.34 | 47.38 | 47.51 | 418,422 | -2.80(-5.56%) |
Dec 10, 2015 | 50.64 | 50.96 | 49.36 | 50.31 | 328,437 | -0.38(-0.75%) |
Dec 09, 2015 | 52.39 | 52.56 | 50.48 | 50.69 | 391,992 | -1.75(-3.33%) |
Dec 08, 2015 | 54.72 | 54.84 | 51.93 | 52.44 | 317,094 | -3.17(-5.70%) |
Dec 07, 2015 | 57.73 | 57.73 | 55.45 | 55.61 | 264,065 | -2.41(-4.15%) |
Dec 04, 2015 | 57.36 | 58.23 | 56.78 | 58.01 | 212,280 | +0.64(+1.12%) |
Dec 03, 2015 | 60.03 | 60.50 | 57.04 | 57.37 | 205,837 | -2.29(-3.84%) |
Dec 02, 2015 | 60.37 | 61.23 | 59.53 | 59.67 | 199,717 | -0.86(-1.43%) |