Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.72 | 52.20 | 45.72 | 49.20 | 571,129 | +4.03(+8.93%) |
Feb 26, 2016 | 46.51 | 46.66 | 44.96 | 45.16 | 255,470 | -0.63(-1.38%) |
Feb 25, 2016 | 46.03 | 46.27 | 43.66 | 45.80 | 251,234 | +0.24(+0.52%) |
Feb 24, 2016 | 44.69 | 45.56 | 42.71 | 45.56 | 139,211 | +0.00(+0.00%) |
Feb 23, 2016 | 46.74 | 47.06 | 44.77 | 45.56 | 168,708 | -1.58(-3.36%) |
Feb 22, 2016 | 47.61 | 48.01 | 46.11 | 47.14 | 219,115 | +0.24(+0.51%) |
Feb 19, 2016 | 46.82 | 47.14 | 45.00 | 46.90 | 270,290 | +0.24(+0.51%) |
Feb 18, 2016 | 46.98 | 49.35 | 45.56 | 46.66 | 391,386 | +1.98(+4.42%) |
Feb 17, 2016 | 43.98 | 46.59 | 43.58 | 44.69 | 268,771 | +1.34(+3.10%) |
Feb 16, 2016 | 43.34 | 43.82 | 41.76 | 43.34 | 220,590 | +0.87(+2.05%) |
Feb 12, 2016 | 38.68 | 42.47 | 42.47 | 42.47 | 350,864 | +4.43(+11.64%) |
Feb 11, 2016 | 37.96 | 39.23 | 36.82 | 38.04 | 298,573 | -0.87(-2.24%) |
Feb 10, 2016 | 40.81 | 40.81 | 38.12 | 38.91 | 307,200 | -1.90(-4.65%) |
Feb 09, 2016 | 41.37 | 41.76 | 39.94 | 40.81 | 213,121 | -1.58(-3.73%) |
Feb 08, 2016 | 44.37 | 44.53 | 40.34 | 42.39 | 348,744 | -2.93(-6.46%) |
Feb 05, 2016 | 45.00 | 46.35 | 44.77 | 45.32 | 255,195 | +0.00(+0.00%) |
Feb 04, 2016 | 44.77 | 45.56 | 44.53 | 45.32 | 376,395 | +0.63(+1.42%) |
Feb 03, 2016 | 45.16 | 45.24 | 43.18 | 44.69 | 352,407 | +0.16(+0.36%) |
Feb 02, 2016 | 47.14 | 48.33 | 44.29 | 44.53 | 241,650 | -3.72(-7.70%) |
Feb 01, 2016 | 48.17 | 48.96 | 47.14 | 48.25 | 238,339 | +0.00(+0.00%) |
Jan 29, 2016 | 48.48 | 49.43 | 47.46 | 48.25 | 235,040 | +0.47(+0.99%) |
Jan 28, 2016 | 47.77 | 49.20 | 46.98 | 47.77 | 341,202 | +1.03(+2.20%) |
Jan 27, 2016 | 46.03 | 47.93 | 45.72 | 46.74 | 598,597 | +0.79(+1.72%) |
Jan 26, 2016 | 44.61 | 45.95 | 44.53 | 45.95 | 584,925 | +1.98(+4.50%) |
Jan 25, 2016 | 45.87 | 46.82 | 43.90 | 43.98 | 231,732 | -2.45(-5.28%) |
Jan 22, 2016 | 46.11 | 48.17 | 44.92 | 46.43 | 410,874 | +1.66(+3.71%) |
Jan 21, 2016 | 43.74 | 46.35 | 43.58 | 44.77 | 334,846 | +0.87(+1.98%) |
Jan 20, 2016 | 44.92 | 44.92 | 41.60 | 43.90 | 463,186 | -2.29(-4.97%) |
Jan 19, 2016 | 45.87 | 46.90 | 44.92 | 46.19 | 500,431 | +0.79(+1.74%) |
Jan 15, 2016 | 46.27 | 45.40 | 45.40 | 45.40 | 660,676 | -2.61(-5.44%) |
Jan 14, 2016 | 45.48 | 48.33 | 44.25 | 48.01 | 621,347 | +3.01(+6.68%) |
Jan 13, 2016 | 48.80 | 49.59 | 44.61 | 45.00 | 664,310 | -3.80(-7.78%) |
Jan 12, 2016 | 50.70 | 50.86 | 46.82 | 48.80 | 640,150 | -1.27(-2.53%) |
Jan 11, 2016 | 52.52 | 52.52 | 49.59 | 50.07 | 366,882 | -1.74(-3.36%) |
Jan 08, 2016 | 53.63 | 53.86 | 50.94 | 51.81 | 483,579 | -1.42(-2.67%) |
Jan 07, 2016 | 54.97 | 55.84 | 52.60 | 53.23 | 527,494 | -3.01(-5.34%) |
Jan 06, 2016 | 57.34 | 58.37 | 55.80 | 56.24 | 532,167 | -1.82(-3.13%) |
Jan 05, 2016 | 60.35 | 60.43 | 56.67 | 58.05 | 472,299 | -2.21(-3.67%) |
Jan 04, 2016 | 62.80 | 63.20 | 59.72 | 60.27 | 309,760 | -3.16(-4.99%) |
Dec 31, 2015 | 62.09 | 63.43 | 63.43 | 63.43 | 166,980 | +0.87(+1.39%) |
Dec 30, 2015 | 61.53 | 62.88 | 61.34 | 62.56 | 148,855 | +0.55(+0.89%) |
Dec 29, 2015 | 62.17 | 62.40 | 61.30 | 62.01 | 163,047 | +0.32(+0.51%) |
Dec 28, 2015 | 63.27 | 63.27 | 61.30 | 61.69 | 134,313 | -1.66(-2.62%) |
Dec 24, 2015 | 64.22 | 63.35 | 63.35 | 63.35 | 73,811 | -0.79(-1.23%) |
Dec 23, 2015 | 61.85 | 64.90 | 61.14 | 64.14 | 250,485 | +3.01(+4.92%) |
Dec 22, 2015 | 60.74 | 63.04 | 60.59 | 61.14 | 310,839 | +0.63(+1.05%) |
Dec 21, 2015 | 61.69 | 62.01 | 60.19 | 60.51 | 200,910 | -0.63(-1.03%) |
Dec 18, 2015 | 60.74 | 61.67 | 59.32 | 61.14 | 301,420 | +0.95(+1.58%) |
Dec 17, 2015 | 64.14 | 64.14 | 59.95 | 60.19 | 355,050 | -3.80(-5.93%) |
Dec 16, 2015 | 60.59 | 64.34 | 59.72 | 63.99 | 429,557 | +3.48(+5.75%) |
Dec 15, 2015 | 62.09 | 63.04 | 59.79 | 60.51 | 358,088 | -2.37(-3.77%) |
Dec 14, 2015 | 65.01 | 65.09 | 61.61 | 62.88 | 449,678 | -2.61(-3.99%) |
Dec 11, 2015 | 68.18 | 68.34 | 64.86 | 65.49 | 180,292 | -3.40(-4.94%) |
Dec 10, 2015 | 69.92 | 70.39 | 68.42 | 68.89 | 140,720 | -0.95(-1.36%) |
Dec 09, 2015 | 68.34 | 70.39 | 68.34 | 69.84 | 184,484 | +1.27(+1.85%) |
Dec 08, 2015 | 66.36 | 69.29 | 65.49 | 68.57 | 216,503 | +1.58(+2.36%) |
Dec 07, 2015 | 68.26 | 68.42 | 66.60 | 66.99 | 255,210 | -1.82(-2.64%) |
Dec 04, 2015 | 69.60 | 70.16 | 68.73 | 68.81 | 351,089 | -1.03(-1.47%) |
Dec 03, 2015 | 69.76 | 70.95 | 68.89 | 69.84 | 296,314 | +0.55(+0.80%) |
Dec 02, 2015 | 71.18 | 72.21 | 68.89 | 69.29 | 322,770 | -1.98(-2.77%) |