Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 55.10 | 55.10 | 53.00 | 53.11 | 41,984 | -2.13(-3.86%) |
Feb 26, 2016 | 51.94 | 55.75 | 51.94 | 55.24 | 69,947 | +4.34(+8.53%) |
Feb 25, 2016 | 51.51 | 51.85 | 50.41 | 50.90 | 17,560 | +0.90(+1.80%) |
Feb 24, 2016 | 47.75 | 50.16 | 46.50 | 50.00 | 46,012 | +0.41(+0.83%) |
Feb 23, 2016 | 49.38 | 49.95 | 49.25 | 49.59 | 20,071 | -1.01(-2.00%) |
Feb 22, 2016 | 52.00 | 52.00 | 50.06 | 50.60 | 20,815 | +1.98(+4.07%) |
Feb 19, 2016 | 48.69 | 48.90 | 48.07 | 48.62 | 27,187 | +0.88(+1.84%) |
Feb 18, 2016 | 49.60 | 49.60 | 47.14 | 47.74 | 37,412 | -1.81(-3.65%) |
Feb 17, 2016 | 49.66 | 49.69 | 48.66 | 49.55 | 8,960 | -0.40(-0.80%) |
Feb 16, 2016 | 48.61 | 49.97 | 48.44 | 49.95 | 14,767 | +4.22(+9.22%) |
Feb 12, 2016 | 46.19 | 45.73 | 45.73 | 45.73 | 31,200 | +0.16(+0.35%) |
Feb 11, 2016 | 45.91 | 47.57 | 43.47 | 45.57 | 103,803 | -4.51(-9.01%) |
Feb 10, 2016 | 50.68 | 51.98 | 50.05 | 50.08 | 50,287 | -0.77(-1.51%) |
Feb 09, 2016 | 49.47 | 51.06 | 48.74 | 50.85 | 74,292 | +1.11(+2.23%) |
Feb 08, 2016 | 50.89 | 51.00 | 48.43 | 49.74 | 58,849 | -3.56(-6.67%) |
Feb 05, 2016 | 57.21 | 57.31 | 53.19 | 53.30 | 18,342 | -1.89(-3.43%) |
Feb 04, 2016 | 55.15 | 56.15 | 54.53 | 55.19 | 33,054 | -2.55(-4.42%) |
Feb 03, 2016 | 60.35 | 60.35 | 56.15 | 57.75 | 29,458 | -5.00(-7.98%) |
Feb 02, 2016 | 61.70 | 63.38 | 61.56 | 62.75 | 9,000 | +0.98(+1.59%) |
Feb 01, 2016 | 62.22 | 62.83 | 61.07 | 61.77 | 18,610 | -1.39(-2.20%) |
Jan 29, 2016 | 63.81 | 64.30 | 62.76 | 63.16 | 17,153 | -0.34(-0.54%) |
Jan 28, 2016 | 63.50 | 63.70 | 63.00 | 63.50 | 20,384 | +3.00(+4.96%) |
Jan 27, 2016 | 60.40 | 61.80 | 59.25 | 60.50 | 17,678 | +0.48(+0.81%) |
Jan 26, 2016 | 62.22 | 62.22 | 59.50 | 60.02 | 38,996 | -3.71(-5.83%) |
Jan 25, 2016 | 64.23 | 64.41 | 63.40 | 63.73 | 21,214 | -2.97(-4.45%) |
Jan 22, 2016 | 64.59 | 66.70 | 62.40 | 66.70 | 36,193 | +1.29(+1.97%) |
Jan 21, 2016 | 67.76 | 68.61 | 65.34 | 65.41 | 14,604 | +0.35(+0.54%) |
Jan 20, 2016 | 65.83 | 66.20 | 64.50 | 65.06 | 26,811 | -1.74(-2.60%) |
Jan 19, 2016 | 65.72 | 66.89 | 65.35 | 66.80 | 25,849 | -2.05(-2.98%) |
Jan 15, 2016 | 65.97 | 68.85 | 68.85 | 68.85 | 25,900 | -0.65(-0.94%) |
Jan 14, 2016 | 69.93 | 71.23 | 69.50 | 69.50 | 32,452 | +3.89(+5.93%) |
Jan 13, 2016 | 68.60 | 68.72 | 64.98 | 65.61 | 76,418 | -5.50(-7.73%) |
Jan 12, 2016 | 70.98 | 72.13 | 70.50 | 71.11 | 19,724 | +1.02(+1.46%) |
Jan 11, 2016 | 67.87 | 70.67 | 67.53 | 70.09 | 8,150 | +1.04(+1.51%) |
Jan 08, 2016 | 67.21 | 69.50 | 67.21 | 69.05 | 41,734 | +4.67(+7.25%) |
Jan 07, 2016 | 67.07 | 67.88 | 63.41 | 64.38 | 51,989 | -4.24(-6.18%) |
Jan 06, 2016 | 68.67 | 70.04 | 66.93 | 68.62 | 17,062 | -0.48(-0.69%) |
Jan 05, 2016 | 69.35 | 69.98 | 68.84 | 69.10 | 11,985 | -1.66(-2.35%) |
Jan 04, 2016 | 66.25 | 71.32 | 66.05 | 70.76 | 28,347 | -0.93(-1.30%) |
Dec 31, 2015 | 71.12 | 71.69 | 71.69 | 71.69 | 17,600 | +0.41(+0.58%) |
Dec 30, 2015 | 71.50 | 72.01 | 71.12 | 71.28 | 14,300 | +1.16(+1.65%) |
Dec 29, 2015 | 68.46 | 70.20 | 68.40 | 70.12 | 8,925 | -0.08(-0.11%) |
Dec 28, 2015 | 68.46 | 71.17 | 68.46 | 70.20 | 58,027 | +6.15(+9.59%) |
Dec 24, 2015 | 64.81 | 64.05 | 64.05 | 64.05 | 21,000 | -1.14(-1.74%) |
Dec 23, 2015 | 65.88 | 66.55 | 64.84 | 65.19 | 33,524 | -0.55(-0.84%) |
Dec 22, 2015 | 65.07 | 65.80 | 64.05 | 65.74 | 31,662 | +0.16(+0.24%) |
Dec 21, 2015 | 66.00 | 66.58 | 65.00 | 65.58 | 21,241 | -2.85(-4.16%) |
Dec 18, 2015 | 72.03 | 72.03 | 66.95 | 68.43 | 22,001 | -6.22(-8.33%) |
Dec 17, 2015 | 72.44 | 75.00 | 72.44 | 74.65 | 25,626 | +6.27(+9.17%) |
Dec 16, 2015 | 69.51 | 70.14 | 66.36 | 68.38 | 55,334 | -6.57(-8.77%) |
Dec 15, 2015 | 75.55 | 75.99 | 73.96 | 74.95 | 17,944 | -1.39(-1.83%) |
Dec 14, 2015 | 74.54 | 76.45 | 74.53 | 76.34 | 21,818 | +3.80(+5.24%) |
Dec 11, 2015 | 74.25 | 74.38 | 71.82 | 72.54 | 23,716 | +2.64(+3.78%) |
Dec 10, 2015 | 69.37 | 69.90 | 68.88 | 69.90 | 20,199 | +0.89(+1.29%) |
Dec 09, 2015 | 67.06 | 69.23 | 66.49 | 69.01 | 14,969 | +0.15(+0.22%) |
Dec 08, 2015 | 67.28 | 69.52 | 67.28 | 68.86 | 24,769 | +1.45(+2.15%) |
Dec 07, 2015 | 64.92 | 67.85 | 64.78 | 67.41 | 31,986 | +3.87(+6.09%) |
Dec 04, 2015 | 67.52 | 67.66 | 63.04 | 63.54 | 46,167 | -6.84(-9.71%) |
Dec 03, 2015 | 71.14 | 72.64 | 69.63 | 70.37 | 21,942 | -1.75(-2.42%) |
Dec 02, 2015 | 71.04 | 73.31 | 70.91 | 72.12 | 27,383 | +2.44(+3.50%) |