Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.00 | 32.34 | 29.22 | 29.40 | 405,373 | -1.52(-4.92%) |
Feb 26, 2016 | 30.69 | 31.52 | 29.97 | 30.92 | 295,441 | +0.34(+1.11%) |
Feb 25, 2016 | 30.97 | 32.60 | 30.00 | 30.58 | 533,334 | -0.17(-0.55%) |
Feb 24, 2016 | 31.37 | 31.39 | 28.97 | 30.75 | 666,920 | -1.36(-4.24%) |
Feb 23, 2016 | 32.99 | 33.39 | 32.00 | 32.11 | 393,833 | -1.03(-3.11%) |
Feb 22, 2016 | 32.51 | 33.81 | 32.23 | 33.14 | 463,910 | +1.27(+3.98%) |
Feb 19, 2016 | 31.02 | 32.08 | 30.40 | 31.87 | 441,755 | +0.56(+1.79%) |
Feb 18, 2016 | 33.82 | 34.19 | 31.11 | 31.31 | 364,788 | -2.51(-7.42%) |
Feb 17, 2016 | 32.86 | 34.25 | 31.81 | 33.82 | 547,740 | +1.13(+3.46%) |
Feb 16, 2016 | 32.51 | 33.43 | 31.82 | 32.69 | 562,598 | +0.64(+2.00%) |
Feb 12, 2016 | 31.03 | 32.05 | 32.05 | 32.05 | 385,100 | +1.39(+4.53%) |
Feb 11, 2016 | 28.72 | 30.95 | 28.44 | 30.66 | 408,321 | +1.15(+3.90%) |
Feb 10, 2016 | 31.00 | 31.60 | 29.06 | 29.51 | 315,200 | -0.53(-1.76%) |
Feb 09, 2016 | 28.25 | 31.33 | 27.95 | 30.04 | 534,117 | +1.41(+4.92%) |
Feb 08, 2016 | 31.01 | 34.38 | 27.72 | 28.63 | 657,693 | -2.86(-9.08%) |
Feb 05, 2016 | 34.91 | 36.15 | 30.98 | 31.49 | 1,027,873 | -3.64(-10.36%) |
Feb 04, 2016 | 33.94 | 36.67 | 33.52 | 35.13 | 1,005,316 | +0.70(+2.03%) |
Feb 03, 2016 | 33.37 | 34.74 | 32.14 | 34.43 | 508,168 | +1.30(+3.92%) |
Feb 02, 2016 | 34.01 | 34.01 | 32.13 | 33.13 | 278,274 | -1.26(-3.66%) |
Feb 01, 2016 | 33.34 | 36.56 | 32.63 | 34.39 | 492,609 | +0.81(+2.41%) |
Jan 29, 2016 | 34.02 | 34.60 | 32.58 | 33.58 | 611,734 | +0.03(+0.09%) |
Jan 28, 2016 | 35.72 | 35.95 | 31.50 | 33.55 | 766,170 | -1.48(-4.22%) |
Jan 27, 2016 | 37.50 | 37.69 | 34.88 | 35.03 | 371,878 | -2.32(-6.21%) |
Jan 26, 2016 | 39.15 | 39.52 | 35.93 | 37.35 | 355,308 | -1.52(-3.91%) |
Jan 25, 2016 | 39.60 | 41.36 | 38.55 | 38.87 | 488,133 | -0.98(-2.46%) |
Jan 22, 2016 | 39.95 | 42.12 | 38.61 | 39.85 | 365,592 | +0.97(+2.49%) |
Jan 21, 2016 | 38.49 | 40.31 | 37.72 | 38.88 | 689,014 | +0.53(+1.38%) |
Jan 20, 2016 | 37.09 | 38.84 | 34.59 | 38.35 | 521,690 | +0.26(+0.68%) |
Jan 19, 2016 | 39.59 | 40.34 | 37.48 | 38.09 | 414,253 | -0.83(-2.13%) |
Jan 15, 2016 | 39.49 | 38.92 | 38.92 | 38.92 | 736,300 | -2.30(-5.58%) |
Jan 14, 2016 | 40.30 | 41.80 | 38.14 | 41.22 | 632,961 | +1.71(+4.33%) |
Jan 13, 2016 | 43.34 | 44.41 | 38.75 | 39.51 | 503,621 | -3.30(-7.71%) |
Jan 12, 2016 | 43.07 | 44.90 | 40.86 | 42.81 | 387,561 | +0.39(+0.92%) |
Jan 11, 2016 | 45.05 | 45.94 | 40.73 | 42.42 | 511,293 | -1.93(-4.35%) |
Jan 08, 2016 | 46.49 | 47.50 | 44.06 | 44.35 | 670,128 | -2.04(-4.40%) |
Jan 07, 2016 | 44.68 | 47.50 | 44.53 | 46.39 | 2,762,390 | -2.95(-5.98%) |
Jan 06, 2016 | 53.90 | 53.90 | 48.02 | 49.34 | 700,414 | -7.17(-12.69%) |
Jan 05, 2016 | 56.02 | 58.09 | 55.13 | 56.51 | 237,696 | +0.79(+1.42%) |
Jan 04, 2016 | 56.94 | 58.23 | 55.09 | 55.72 | 351,151 | -2.58(-4.43%) |
Dec 31, 2015 | 58.07 | 58.30 | 58.30 | 58.30 | 288,700 | -0.29(-0.49%) |
Dec 30, 2015 | 59.49 | 59.87 | 58.55 | 58.59 | 144,489 | -1.09(-1.83%) |
Dec 29, 2015 | 59.33 | 60.27 | 58.49 | 59.68 | 235,488 | +0.78(+1.32%) |
Dec 28, 2015 | 58.81 | 59.66 | 57.11 | 58.90 | 248,632 | -0.79(-1.32%) |
Dec 24, 2015 | 59.07 | 59.69 | 59.69 | 59.69 | 159,200 | +1.05(+1.79%) |
Dec 23, 2015 | 59.47 | 60.54 | 57.61 | 58.64 | 308,794 | -0.70(-1.18%) |
Dec 22, 2015 | 59.62 | 60.55 | 58.83 | 59.34 | 263,110 | +0.34(+0.58%) |
Dec 21, 2015 | 60.45 | 61.32 | 57.73 | 59.00 | 366,408 | -1.95(-3.20%) |
Dec 18, 2015 | 59.40 | 61.50 | 58.76 | 60.95 | 1,085,234 | +1.72(+2.90%) |
Dec 17, 2015 | 57.60 | 59.66 | 57.17 | 59.23 | 437,934 | +1.74(+3.03%) |
Dec 16, 2015 | 56.47 | 57.60 | 56.36 | 57.49 | 504,492 | +1.39(+2.48%) |
Dec 15, 2015 | 51.95 | 56.66 | 51.50 | 56.10 | 893,292 | +4.70(+9.14%) |
Dec 14, 2015 | 48.97 | 52.49 | 47.76 | 51.40 | 293,914 | +2.65(+5.44%) |
Dec 11, 2015 | 52.27 | 52.73 | 48.63 | 48.75 | 206,204 | -4.51(-8.47%) |
Dec 10, 2015 | 52.65 | 54.24 | 52.38 | 53.26 | 243,372 | +0.48(+0.91%) |
Dec 09, 2015 | 53.42 | 54.42 | 52.23 | 52.78 | 404,170 | -0.68(-1.27%) |
Dec 08, 2015 | 50.65 | 53.95 | 49.68 | 53.46 | 384,176 | +1.85(+3.58%) |
Dec 07, 2015 | 51.38 | 52.80 | 50.45 | 51.61 | 769,977 | +0.22(+0.43%) |
Dec 04, 2015 | 48.24 | 51.53 | 47.53 | 51.39 | 459,093 | +3.14(+6.51%) |
Dec 03, 2015 | 48.48 | 50.85 | 47.44 | 48.25 | 513,214 | -0.42(-0.86%) |
Dec 02, 2015 | 47.33 | 48.88 | 47.07 | 48.67 | 276,659 | +0.98(+2.05%) |