Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 58.74 | 58.91 | 57.65 | 58.40 | 669,236 | -0.14(-0.24%) |
Feb 26, 2016 | 59.99 | 59.99 | 57.24 | 58.54 | 544,033 | -0.76(-1.28%) |
Feb 25, 2016 | 58.46 | 59.43 | 57.96 | 59.30 | 385,905 | +0.90(+1.54%) |
Feb 24, 2016 | 55.20 | 58.68 | 54.53 | 58.40 | 582,484 | +2.38(+4.25%) |
Feb 23, 2016 | 55.73 | 59.46 | 55.11 | 56.02 | 926,961 | +1.53(+2.81%) |
Feb 22, 2016 | 52.38 | 55.06 | 52.17 | 54.49 | 570,083 | +2.87(+5.56%) |
Feb 19, 2016 | 51.68 | 52.14 | 50.38 | 51.62 | 259,532 | -0.25(-0.48%) |
Feb 18, 2016 | 52.52 | 52.95 | 51.49 | 51.87 | 337,564 | -0.78(-1.48%) |
Feb 17, 2016 | 51.31 | 54.07 | 51.31 | 52.65 | 531,649 | +1.84(+3.62%) |
Feb 16, 2016 | 49.62 | 51.00 | 49.09 | 50.81 | 376,553 | +1.76(+3.59%) |
Feb 12, 2016 | 49.60 | 49.05 | 49.05 | 49.05 | 552,700 | -0.05(-0.10%) |
Feb 11, 2016 | 47.96 | 50.07 | 47.95 | 49.10 | 738,842 | +0.14(+0.29%) |
Feb 10, 2016 | 47.18 | 49.67 | 47.08 | 48.96 | 825,436 | +1.94(+4.13%) |
Feb 09, 2016 | 45.45 | 49.08 | 45.38 | 47.02 | 966,246 | +0.95(+2.06%) |
Feb 08, 2016 | 45.96 | 48.20 | 45.48 | 46.07 | 896,674 | -0.63(-1.35%) |
Feb 05, 2016 | 47.82 | 47.97 | 45.80 | 46.70 | 1,073,719 | -1.93(-3.97%) |
Feb 04, 2016 | 47.83 | 50.48 | 46.19 | 48.63 | 1,151,762 | +3.43(+7.59%) |
Feb 03, 2016 | 45.56 | 45.98 | 43.56 | 45.20 | 609,748 | +0.13(+0.29%) |
Feb 02, 2016 | 45.90 | 46.34 | 44.13 | 45.07 | 550,426 | -1.68(-3.59%) |
Feb 01, 2016 | 46.48 | 47.14 | 45.54 | 46.75 | 349,665 | -0.33(-0.70%) |
Jan 29, 2016 | 46.00 | 47.08 | 45.57 | 47.08 | 630,591 | +1.27(+2.77%) |
Jan 28, 2016 | 47.28 | 47.73 | 44.62 | 45.81 | 658,280 | -1.13(-2.41%) |
Jan 27, 2016 | 48.81 | 49.45 | 46.47 | 46.94 | 820,402 | -2.15(-4.38%) |
Jan 26, 2016 | 49.54 | 49.59 | 48.34 | 49.09 | 3,361,022 | -0.24(-0.49%) |
Jan 25, 2016 | 49.58 | 50.94 | 48.72 | 49.33 | 1,702,670 | +1.36(+2.84%) |
Jan 22, 2016 | 48.27 | 49.09 | 47.59 | 47.97 | 347,181 | +0.61(+1.29%) |
Jan 21, 2016 | 48.50 | 49.53 | 47.20 | 47.36 | 376,682 | -0.83(-1.72%) |
Jan 20, 2016 | 45.47 | 49.00 | 44.81 | 48.19 | 493,112 | +2.22(+4.83%) |
Jan 19, 2016 | 48.46 | 49.06 | 44.81 | 45.97 | 484,218 | -2.09(-4.35%) |
Jan 15, 2016 | 48.54 | 48.06 | 48.06 | 48.06 | 345,600 | -2.08(-4.15%) |
Jan 14, 2016 | 49.56 | 51.56 | 47.27 | 50.14 | 560,393 | +0.56(+1.13%) |
Jan 13, 2016 | 52.56 | 53.09 | 48.61 | 49.58 | 645,769 | -2.98(-5.67%) |
Jan 12, 2016 | 54.90 | 54.94 | 51.00 | 52.56 | 750,815 | -3.15(-5.65%) |
Jan 11, 2016 | 53.62 | 55.90 | 53.49 | 55.71 | 523,355 | +2.37(+4.44%) |
Jan 08, 2016 | 55.81 | 56.48 | 53.12 | 53.34 | 750,511 | -2.28(-4.10%) |
Jan 07, 2016 | 56.15 | 57.73 | 55.58 | 55.62 | 491,473 | -1.72(-3.00%) |
Jan 06, 2016 | 63.82 | 63.82 | 56.99 | 57.34 | 1,002,693 | -7.79(-11.96%) |
Jan 05, 2016 | 66.66 | 67.06 | 64.29 | 65.13 | 264,978 | -1.39(-2.09%) |
Jan 04, 2016 | 66.17 | 67.34 | 65.74 | 66.52 | 219,521 | -0.92(-1.36%) |
Dec 31, 2015 | 67.84 | 67.44 | 67.44 | 67.44 | 368,700 | -0.60(-0.88%) |
Dec 30, 2015 | 69.41 | 69.61 | 68.01 | 68.04 | 161,131 | -1.34(-1.93%) |
Dec 29, 2015 | 69.05 | 69.59 | 68.45 | 69.38 | 296,572 | +0.82(+1.20%) |
Dec 28, 2015 | 68.61 | 68.98 | 67.79 | 68.56 | 230,077 | -0.34(-0.49%) |
Dec 24, 2015 | 68.86 | 68.90 | 68.90 | 68.90 | 108,900 | -0.27(-0.39%) |
Dec 23, 2015 | 69.44 | 69.58 | 68.04 | 69.17 | 260,485 | +0.03(+0.04%) |
Dec 22, 2015 | 68.53 | 69.42 | 67.61 | 69.14 | 220,648 | +0.84(+1.23%) |
Dec 21, 2015 | 67.05 | 68.37 | 66.79 | 68.30 | 604,608 | +1.54(+2.31%) |
Dec 18, 2015 | 67.47 | 67.77 | 65.65 | 66.76 | 922,075 | -1.39(-2.04%) |
Dec 17, 2015 | 70.24 | 70.32 | 68.12 | 68.15 | 175,868 | -2.04(-2.91%) |
Dec 16, 2015 | 70.69 | 70.73 | 68.99 | 70.19 | 155,379 | +0.09(+0.13%) |
Dec 15, 2015 | 69.61 | 70.43 | 68.68 | 70.10 | 226,046 | +1.10(+1.59%) |
Dec 14, 2015 | 70.05 | 70.69 | 67.94 | 69.00 | 339,649 | -1.30(-1.85%) |
Dec 11, 2015 | 71.78 | 72.34 | 70.16 | 70.30 | 319,024 | -2.72(-3.73%) |
Dec 10, 2015 | 73.38 | 73.81 | 72.32 | 73.02 | 263,158 | -0.51(-0.69%) |
Dec 09, 2015 | 73.04 | 74.02 | 72.73 | 73.53 | 299,608 | +0.46(+0.63%) |
Dec 08, 2015 | 72.32 | 73.60 | 71.93 | 73.07 | 214,906 | -0.10(-0.14%) |
Dec 07, 2015 | 73.50 | 73.91 | 72.43 | 73.17 | 261,242 | -0.64(-0.87%) |
Dec 04, 2015 | 73.09 | 74.20 | 73.09 | 73.81 | 162,513 | +1.08(+1.48%) |
Dec 03, 2015 | 74.62 | 74.62 | 72.58 | 72.73 | 285,753 | -1.88(-2.52%) |
Dec 02, 2015 | 75.65 | 75.87 | 74.38 | 74.61 | 143,459 | -0.89(-1.18%) |