Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.21 | 53.56 | 52.87 | 53.05 | 48,791 | -0.97(-1.80%) |
Feb 26, 2016 | 54.20 | 54.27 | 53.75 | 54.02 | 109,765 | -0.69(-1.26%) |
Feb 25, 2016 | 54.20 | 54.71 | 54.05 | 54.71 | 27,034 | +1.11(+2.07%) |
Feb 24, 2016 | 53.08 | 53.78 | 52.65 | 53.60 | 40,874 | -0.38(-0.69%) |
Feb 23, 2016 | 54.75 | 54.77 | 53.75 | 53.98 | 36,960 | -0.67(-1.23%) |
Feb 22, 2016 | 54.73 | 54.93 | 54.40 | 54.65 | 45,295 | -0.60(-1.10%) |
Feb 19, 2016 | 55.22 | 55.25 | 54.87 | 55.25 | 70,586 | +0.79(+1.45%) |
Feb 18, 2016 | 54.46 | 54.97 | 54.33 | 54.46 | 65,189 | +1.50(+2.83%) |
Feb 17, 2016 | 52.20 | 53.17 | 52.20 | 52.96 | 128,095 | +2.06(+4.05%) |
Feb 16, 2016 | 50.95 | 51.01 | 50.60 | 50.90 | 229,775 | +1.40(+2.83%) |
Feb 12, 2016 | 49.50 | 49.50 | 49.50 | 0 | -1.17(-2.31%) | |
Feb 11, 2016 | 50.72 | 50.90 | 50.44 | 50.67 | 33,841 | +2.10(+4.32%) |
Feb 10, 2016 | 49.27 | 49.29 | 48.57 | 48.57 | 38,455 | -0.30(-0.61%) |
Feb 09, 2016 | 47.93 | 49.07 | 47.93 | 48.87 | 38,647 | +0.37(+0.76%) |
Feb 08, 2016 | 48.47 | 48.64 | 48.17 | 48.50 | 37,437 | -1.61(-3.21%) |
Feb 05, 2016 | 51.41 | 51.45 | 49.90 | 50.11 | 35,344 | -1.89(-3.63%) |
Feb 04, 2016 | 51.49 | 52.13 | 51.38 | 52.00 | 74,357 | +0.44(+0.85%) |
Feb 03, 2016 | 51.33 | 51.56 | 50.65 | 51.56 | 75,980 | +0.66(+1.30%) |
Feb 02, 2016 | 51.55 | 51.72 | 50.82 | 50.90 | 50,589 | -1.14(-2.19%) |
Feb 01, 2016 | 52.08 | 52.23 | 51.82 | 52.04 | 48,384 | +0.60(+1.17%) |
Jan 29, 2016 | 50.78 | 51.50 | 50.78 | 51.44 | 159,282 | +0.13(+0.25%) |
Jan 28, 2016 | 51.24 | 51.52 | 51.04 | 51.31 | 732,876 | +1.10(+2.19%) |
Jan 27, 2016 | 50.26 | 50.67 | 49.95 | 50.21 | 21,290 | -0.17(-0.34%) |
Jan 26, 2016 | 49.54 | 50.48 | 49.54 | 50.38 | 54,894 | +0.70(+1.42%) |
Jan 25, 2016 | 49.72 | 50.00 | 49.64 | 49.68 | 31,140 | +0.22(+0.44%) |
Jan 22, 2016 | 49.55 | 49.89 | 49.23 | 49.46 | 167,707 | +0.38(+0.76%) |
Jan 21, 2016 | 48.34 | 49.27 | 48.20 | 49.09 | 110,270 | -1.27(-2.51%) |
Jan 20, 2016 | 50.09 | 50.44 | 49.48 | 50.35 | 168,009 | +0.47(+0.93%) |
Jan 19, 2016 | 50.20 | 50.33 | 49.59 | 49.88 | 125,479 | +4.35(+9.56%) |
Jan 15, 2016 | 45.53 | 45.53 | 45.53 | 0 | -0.74(-1.60%) | |
Jan 14, 2016 | 46.03 | 46.61 | 45.80 | 46.27 | 41,916 | +0.40(+0.87%) |
Jan 13, 2016 | 46.23 | 46.54 | 45.76 | 45.87 | 45,484 | -1.20(-2.54%) |
Jan 12, 2016 | 47.04 | 47.13 | 46.57 | 47.06 | 74,072 | +0.41(+0.89%) |
Jan 11, 2016 | 46.72 | 46.74 | 46.22 | 46.65 | 52,429 | +1.57(+3.48%) |
Jan 08, 2016 | 45.92 | 45.92 | 45.08 | 45.08 | 32,706 | -0.73(-1.59%) |
Jan 07, 2016 | 45.84 | 46.12 | 45.74 | 45.81 | 42,377 | -0.50(-1.07%) |
Jan 06, 2016 | 46.02 | 46.41 | 45.96 | 46.30 | 61,268 | -0.77(-1.63%) |
Jan 05, 2016 | 46.94 | 47.12 | 46.65 | 47.07 | 41,443 | -0.68(-1.42%) |
Jan 04, 2016 | 47.63 | 47.75 | 47.00 | 47.75 | 75,983 | -0.76(-1.57%) |
Dec 31, 2015 | 48.51 | 48.51 | 48.51 | 0 | -0.49(-1.00%) | |
Dec 30, 2015 | 49.31 | 49.31 | 48.79 | 49.00 | 18,094 | -0.98(-1.95%) |
Dec 29, 2015 | 49.62 | 50.00 | 49.59 | 49.98 | 95,665 | +0.89(+1.80%) |
Dec 28, 2015 | 49.00 | 49.09 | 48.80 | 49.09 | 26,998 | -0.46(-0.93%) |
Dec 24, 2015 | 49.55 | 49.55 | 49.55 | 0 | +0.27(+0.54%) | |
Dec 23, 2015 | 48.83 | 49.37 | 48.83 | 49.28 | 51,717 | +0.78(+1.62%) |
Dec 22, 2015 | 48.55 | 48.57 | 48.21 | 48.50 | 44,180 | +0.59(+1.23%) |
Dec 21, 2015 | 48.35 | 48.50 | 47.64 | 47.91 | 50,125 | -0.21(-0.44%) |
Dec 18, 2015 | 47.99 | 48.55 | 47.90 | 48.12 | 38,795 | -1.04(-2.11%) |
Dec 17, 2015 | 49.34 | 49.43 | 49.12 | 49.16 | 27,880 | -0.35(-0.72%) |
Dec 16, 2015 | 48.78 | 49.53 | 48.67 | 49.51 | 26,635 | +1.15(+2.38%) |
Dec 15, 2015 | 48.81 | 48.99 | 48.36 | 48.36 | 22,179 | +0.79(+1.66%) |
Dec 14, 2015 | 47.70 | 47.74 | 47.37 | 47.57 | 21,253 | +0.13(+0.27%) |
Dec 11, 2015 | 47.47 | 47.69 | 47.36 | 47.44 | 34,202 | -0.46(-0.96%) |
Dec 10, 2015 | 47.77 | 48.08 | 47.77 | 47.90 | 46,495 | -0.53(-1.09%) |
Dec 09, 2015 | 48.55 | 48.82 | 48.06 | 48.43 | 92,235 | -1.04(-2.11%) |
Dec 08, 2015 | 49.33 | 49.80 | 49.30 | 49.47 | 65,320 | -0.68(-1.35%) |
Dec 07, 2015 | 50.00 | 50.40 | 49.96 | 50.15 | 313,067 | +0.40(+0.80%) |
Dec 04, 2015 | 49.23 | 49.90 | 49.22 | 49.75 | 819,604 | +0.74(+1.51%) |
Dec 03, 2015 | 49.28 | 49.77 | 48.64 | 49.01 | 398,312 | +0.11(+0.22%) |
Dec 02, 2015 | 49.68 | 49.75 | 48.82 | 48.90 | 238,404 | -0.53(-1.07%) |