Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.35 | 54.15 | 51.70 | 53.00 | 884,937 | -0.89(-1.65%) |
Feb 26, 2016 | 54.69 | 55.70 | 52.00 | 53.89 | 1,188,553 | +0.14(+0.26%) |
Feb 25, 2016 | 54.47 | 54.83 | 52.80 | 53.75 | 921,351 | -1.61(-2.91%) |
Feb 24, 2016 | 54.35 | 55.69 | 52.37 | 55.36 | 919,970 | +0.59(+1.08%) |
Feb 23, 2016 | 56.00 | 56.85 | 54.45 | 54.77 | 722,020 | -1.36(-2.42%) |
Feb 22, 2016 | 54.50 | 56.64 | 54.50 | 56.13 | 1,004,860 | +2.30(+4.27%) |
Feb 19, 2016 | 51.54 | 53.91 | 51.41 | 53.83 | 788,654 | +2.12(+4.10%) |
Feb 18, 2016 | 52.23 | 53.22 | 51.17 | 51.71 | 840,458 | -0.38(-0.73%) |
Feb 17, 2016 | 50.29 | 53.06 | 49.59 | 52.09 | 935,120 | +2.29(+4.60%) |
Feb 16, 2016 | 46.69 | 50.61 | 46.21 | 49.80 | 1,677,055 | +5.52(+12.47%) |
Feb 12, 2016 | 44.61 | 44.28 | 44.28 | 44.28 | 1,885,700 | +0.32(+0.73%) |
Feb 11, 2016 | 44.61 | 45.12 | 43.33 | 43.96 | 1,490,281 | -1.69(-3.70%) |
Feb 10, 2016 | 47.61 | 48.18 | 44.08 | 45.65 | 1,753,878 | -1.19(-2.54%) |
Feb 09, 2016 | 47.65 | 49.97 | 45.91 | 46.84 | 1,166,616 | -1.69(-3.48%) |
Feb 08, 2016 | 49.23 | 49.96 | 47.54 | 48.53 | 1,641,590 | -2.54(-4.97%) |
Feb 05, 2016 | 54.72 | 55.49 | 50.60 | 51.07 | 1,180,868 | -4.13(-7.48%) |
Feb 04, 2016 | 53.47 | 56.43 | 52.89 | 55.20 | 1,023,000 | +2.22(+4.19%) |
Feb 03, 2016 | 54.63 | 55.97 | 52.90 | 52.98 | 1,035,761 | -1.50(-2.75%) |
Feb 02, 2016 | 56.04 | 56.67 | 53.94 | 54.48 | 880,331 | -1.70(-3.03%) |
Feb 01, 2016 | 54.90 | 56.65 | 51.39 | 56.18 | 2,120,397 | +0.08(+0.14%) |
Jan 29, 2016 | 55.64 | 57.78 | 55.52 | 56.10 | 850,331 | +1.24(+2.26%) |
Jan 28, 2016 | 55.00 | 56.22 | 54.37 | 54.86 | 909,240 | -0.65(-1.17%) |
Jan 27, 2016 | 55.00 | 56.71 | 54.37 | 55.51 | 887,663 | +0.08(+0.14%) |
Jan 26, 2016 | 56.14 | 56.22 | 54.50 | 55.43 | 843,814 | -1.31(-2.31%) |
Jan 25, 2016 | 56.16 | 57.02 | 54.89 | 56.74 | 717,294 | +0.32(+0.57%) |
Jan 22, 2016 | 56.81 | 59.54 | 55.09 | 56.42 | 684,392 | +0.85(+1.53%) |
Jan 21, 2016 | 54.52 | 57.31 | 53.41 | 55.57 | 648,785 | +0.98(+1.80%) |
Jan 20, 2016 | 54.75 | 55.05 | 50.73 | 54.59 | 1,763,863 | -1.51(-2.69%) |
Jan 19, 2016 | 56.08 | 58.59 | 54.97 | 56.10 | 1,107,835 | +1.04(+1.89%) |
Jan 15, 2016 | 56.51 | 55.06 | 55.06 | 55.06 | 776,700 | -3.49(-5.96%) |
Jan 14, 2016 | 56.91 | 59.48 | 56.91 | 58.55 | 541,538 | +1.83(+3.23%) |
Jan 13, 2016 | 60.37 | 60.37 | 55.24 | 56.72 | 639,604 | -3.15(-5.26%) |
Jan 12, 2016 | 60.10 | 60.88 | 59.02 | 59.87 | 576,894 | +0.45(+0.76%) |
Jan 11, 2016 | 61.83 | 62.21 | 58.90 | 59.42 | 937,950 | -2.15(-3.49%) |
Jan 08, 2016 | 61.92 | 63.53 | 61.35 | 61.57 | 580,010 | +0.25(+0.41%) |
Jan 07, 2016 | 61.23 | 62.94 | 60.42 | 61.32 | 810,848 | -2.48(-3.89%) |
Jan 06, 2016 | 62.66 | 65.33 | 62.38 | 63.80 | 653,175 | +0.46(+0.73%) |
Jan 05, 2016 | 62.36 | 64.83 | 62.36 | 63.34 | 529,102 | +0.98(+1.57%) |
Jan 04, 2016 | 63.11 | 63.94 | 60.57 | 62.36 | 1,208,580 | -3.60(-5.46%) |
Dec 31, 2015 | 64.87 | 65.96 | 65.96 | 65.96 | 266,700 | +1.04(+1.60%) |
Dec 30, 2015 | 65.86 | 65.89 | 64.57 | 64.92 | 189,753 | -0.96(-1.46%) |
Dec 29, 2015 | 65.00 | 66.40 | 63.38 | 65.88 | 546,453 | +0.49(+0.75%) |
Dec 28, 2015 | 65.05 | 66.48 | 62.38 | 65.39 | 1,126,216 | -0.79(-1.19%) |
Dec 24, 2015 | 66.70 | 66.18 | 66.18 | 66.18 | 171,000 | -0.53(-0.79%) |
Dec 23, 2015 | 65.53 | 66.93 | 65.41 | 66.71 | 274,720 | +1.26(+1.93%) |
Dec 22, 2015 | 65.39 | 66.70 | 64.90 | 65.45 | 444,758 | -0.02(-0.03%) |
Dec 21, 2015 | 68.00 | 68.00 | 64.02 | 65.47 | 826,875 | -2.49(-3.66%) |
Dec 18, 2015 | 69.62 | 70.11 | 67.95 | 67.96 | 1,080,635 | -1.42(-2.05%) |
Dec 17, 2015 | 68.20 | 70.27 | 68.20 | 69.38 | 1,337,794 | +1.14(+1.67%) |
Dec 16, 2015 | 65.58 | 68.41 | 65.42 | 68.24 | 1,210,766 | +3.24(+4.98%) |
Dec 15, 2015 | 63.92 | 66.00 | 63.42 | 65.00 | 651,378 | +2.53(+4.05%) |
Dec 14, 2015 | 61.68 | 63.01 | 61.05 | 62.47 | 469,985 | +0.70(+1.13%) |
Dec 11, 2015 | 62.78 | 62.79 | 60.96 | 61.77 | 782,736 | -1.81(-2.85%) |
Dec 10, 2015 | 64.00 | 64.73 | 62.10 | 63.58 | 830,680 | -0.54(-0.84%) |
Dec 09, 2015 | 62.00 | 65.36 | 62.00 | 64.12 | 1,245,798 | +1.70(+2.72%) |
Dec 08, 2015 | 61.00 | 62.42 | 60.50 | 62.42 | 637,465 | +1.01(+1.64%) |
Dec 07, 2015 | 61.72 | 62.45 | 60.37 | 61.41 | 646,047 | -0.31(-0.50%) |
Dec 04, 2015 | 62.15 | 62.66 | 60.85 | 61.72 | 853,598 | -0.46(-0.74%) |
Dec 03, 2015 | 62.80 | 63.54 | 61.45 | 62.18 | 1,546,438 | -0.47(-0.75%) |
Dec 02, 2015 | 64.00 | 64.00 | 62.11 | 62.65 | 2,154,340 | -1.35(-2.11%) |