Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.42 | 52.42 | 52.42 | 52.42 | 593 | -1.38(-2.56%) |
Feb 26, 2016 | 53.94 | 53.98 | 53.35 | 53.80 | 1,756 | +3.27(+6.47%) |
Feb 25, 2016 | 50.54 | 50.54 | 50.53 | 50.53 | 1,078 | +1.94(+3.99%) |
Feb 24, 2016 | 48.60 | 48.60 | 47.60 | 48.60 | 2,129 | -1.56(-3.11%) |
Feb 23, 2016 | 50.09 | 50.25 | 50.09 | 50.16 | 547 | -2.72(-5.14%) |
Feb 22, 2016 | 53.08 | 53.08 | 52.88 | 52.88 | 565 | +2.81(+5.61%) |
Feb 18, 2016 | 50.64 | 50.64 | 50.06 | 50.06 | 30 | -1.43(-2.77%) |
Feb 17, 2016 | 51.39 | 51.78 | 51.12 | 51.49 | 1,396 | +2.29(+4.66%) |
Feb 16, 2016 | 48.77 | 49.40 | 48.20 | 49.20 | 6,360 | +2.33(+4.97%) |
Feb 12, 2016 | 44.66 | 46.87 | 46.87 | 46.87 | 2,961 | +4.75(+11.28%) |
Feb 11, 2016 | 43.08 | 43.24 | 41.12 | 42.12 | 4,220 | -4.21(-9.09%) |
Feb 10, 2016 | 47.92 | 49.30 | 46.24 | 46.33 | 4,818 | -0.12(-0.26%) |
Feb 09, 2016 | 45.87 | 46.45 | 45.05 | 46.45 | 840 | -0.85(-1.79%) |
Feb 08, 2016 | 51.18 | 51.18 | 45.86 | 47.30 | 1,990 | -3.21(-6.36%) |
Feb 05, 2016 | 53.37 | 53.37 | 50.52 | 50.52 | 588 | -2.24(-4.25%) |
Feb 04, 2016 | 51.95 | 52.89 | 51.95 | 52.76 | 549 | +2.94(+5.89%) |
Feb 03, 2016 | 48.97 | 49.82 | 48.63 | 49.82 | 1,145 | -1.89(-3.65%) |
Feb 02, 2016 | 51.79 | 52.31 | 51.51 | 51.71 | 3,031 | -5.09(-8.97%) |
Feb 01, 2016 | 55.35 | 56.80 | 55.31 | 56.80 | 2,378 | +0.97(+1.74%) |
Jan 29, 2016 | 55.83 | 55.83 | 55.83 | 55.83 | 324 | +3.00(+5.68%) |
Jan 28, 2016 | 52.83 | 52.83 | 52.83 | 52.83 | 204 | -0.94(-1.74%) |
Jan 27, 2016 | 53.77 | 53.77 | 53.77 | 53.77 | 327 | +1.35(+2.58%) |
Jan 26, 2016 | 51.12 | 52.41 | 51.12 | 52.41 | 526 | +1.17(+2.27%) |
Jan 25, 2016 | 53.20 | 53.20 | 51.25 | 51.25 | 1,163 | -2.96(-5.46%) |
Jan 22, 2016 | 52.98 | 54.21 | 52.98 | 54.21 | 414 | +2.72(+5.29%) |
Jan 21, 2016 | 52.24 | 52.97 | 51.30 | 51.48 | 4,948 | -1.39(-2.63%) |
Jan 20, 2016 | 52.59 | 52.88 | 48.93 | 52.88 | 3,425 | -2.06(-3.75%) |
Jan 19, 2016 | 56.41 | 56.41 | 54.58 | 54.94 | 1,542 | +0.96(+1.77%) |
Jan 15, 2016 | 54.04 | 53.98 | 53.98 | 53.98 | 3,573 | -5.50(-9.25%) |
Jan 14, 2016 | 58.03 | 60.27 | 57.21 | 59.49 | 2,062 | +2.68(+4.72%) |
Jan 13, 2016 | 60.15 | 60.15 | 56.80 | 56.80 | 6,129 | -4.88(-7.91%) |
Jan 12, 2016 | 62.08 | 62.08 | 60.23 | 61.68 | 1,666 | +0.75(+1.24%) |
Jan 11, 2016 | 62.14 | 62.14 | 59.29 | 60.93 | 4,996 | -2.95(-4.62%) |
Jan 08, 2016 | 67.46 | 67.46 | 63.87 | 63.87 | 2,851 | -0.03(-0.05%) |
Jan 07, 2016 | 67.83 | 67.83 | 63.47 | 63.90 | 7,046 | -5.34(-7.71%) |
Jan 06, 2016 | 69.98 | 69.98 | 69.24 | 69.24 | 1,488 | -3.23(-4.46%) |
Jan 05, 2016 | 72.85 | 72.85 | 72.42 | 72.47 | 547 | +1.56(+2.19%) |
Jan 04, 2016 | 71.07 | 71.29 | 70.58 | 70.92 | 1,618 | -7.70(-9.79%) |
Dec 31, 2015 | 78.61 | 78.61 | 78.61 | 78.61 | 612 | -0.45(-0.57%) |
Dec 30, 2015 | 79.37 | 80.46 | 79.06 | 79.06 | 2,171 | -1.42(-1.76%) |
Dec 29, 2015 | 80.48 | 80.48 | 80.48 | 80.48 | 468 | +3.05(+3.94%) |
Dec 28, 2015 | 77.51 | 77.75 | 77.43 | 77.43 | 641 | -1.82(-2.30%) |
Dec 24, 2015 | 76.70 | 79.25 | 79.25 | 79.25 | 1,021 | +1.12(+1.43%) |
Dec 23, 2015 | 78.22 | 78.22 | 78.13 | 78.13 | 514 | +2.15(+2.83%) |
Dec 22, 2015 | 74.47 | 76.21 | 73.61 | 75.98 | 1,540 | +3.05(+4.19%) |
Dec 21, 2015 | 74.05 | 74.05 | 72.30 | 72.93 | 1,269 | +0.13(+0.17%) |
Dec 18, 2015 | 75.20 | 75.20 | 72.72 | 72.80 | 4,569 | -6.25(-7.91%) |
Dec 17, 2015 | 81.97 | 81.97 | 79.05 | 79.05 | 1,838 | -2.77(-3.38%) |
Dec 16, 2015 | 80.27 | 81.82 | 78.19 | 81.82 | 1,444 | +3.21(+4.08%) |
Dec 15, 2015 | 77.16 | 78.61 | 76.65 | 78.61 | 4,831 | +6.66(+9.26%) |
Dec 14, 2015 | 72.79 | 73.78 | 71.63 | 71.95 | 1,824 | -1.93(-2.61%) |
Dec 11, 2015 | 74.27 | 74.27 | 73.77 | 73.88 | 1,412 | -4.00(-5.13%) |
Dec 10, 2015 | 77.57 | 78.60 | 77.45 | 77.87 | 1,162 | +1.13(+1.48%) |
Dec 09, 2015 | 79.31 | 80.99 | 76.11 | 76.74 | 2,333 | -6.06(-7.32%) |
Dec 07, 2015 | 84.04 | 84.04 | 82.33 | 82.80 | 38 | -2.28(-2.68%) |
Dec 04, 2015 | 79.80 | 85.44 | 79.80 | 85.08 | 3,715 | +5.95(+7.52%) |
Dec 03, 2015 | 84.74 | 84.74 | 78.52 | 79.13 | 5,826 | -8.23(-9.42%) |
Dec 02, 2015 | 86.90 | 87.36 | 86.90 | 87.36 | 473 | +2.51(+2.96%) |