Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.84 | 42.04 | 41.02 | 41.03 | 46,767 | -1.15(-2.73%) |
Feb 26, 2016 | 42.22 | 42.33 | 41.91 | 42.18 | 48,577 | +0.64(+1.54%) |
Feb 25, 2016 | 41.33 | 41.82 | 40.84 | 41.54 | 44,379 | +0.28(+0.68%) |
Feb 24, 2016 | 39.83 | 41.47 | 39.63 | 41.26 | 67,550 | +0.30(+0.73%) |
Feb 23, 2016 | 43.21 | 43.21 | 40.78 | 40.96 | 169,963 | -2.34(-5.40%) |
Feb 22, 2016 | 44.09 | 44.80 | 41.03 | 43.30 | 552,776 | -0.88(-1.99%) |
Feb 19, 2016 | 43.79 | 44.52 | 43.39 | 44.18 | 56,548 | -0.59(-1.32%) |
Feb 18, 2016 | 45.20 | 45.78 | 44.66 | 44.77 | 127,064 | +0.22(+0.49%) |
Feb 17, 2016 | 44.14 | 45.20 | 43.49 | 44.55 | 341,521 | +3.18(+7.69%) |
Feb 16, 2016 | 41.41 | 41.49 | 40.28 | 41.37 | 82,040 | +2.09(+5.32%) |
Feb 12, 2016 | 38.38 | 39.28 | 39.28 | 39.28 | 63,300 | -0.30(-0.76%) |
Feb 11, 2016 | 37.60 | 40.02 | 37.03 | 39.58 | 217,052 | +0.63(+1.62%) |
Feb 10, 2016 | 39.43 | 39.55 | 38.52 | 38.95 | 107,676 | +0.95(+2.50%) |
Feb 09, 2016 | 38.23 | 39.55 | 37.41 | 38.00 | 198,150 | -2.25(-5.59%) |
Feb 08, 2016 | 41.45 | 41.45 | 39.69 | 40.25 | 128,209 | -3.25(-7.47%) |
Feb 05, 2016 | 46.69 | 46.69 | 43.17 | 43.50 | 134,653 | -4.53(-9.43%) |
Feb 04, 2016 | 45.87 | 48.34 | 45.47 | 48.03 | 131,032 | +1.90(+4.12%) |
Feb 03, 2016 | 47.14 | 47.22 | 44.78 | 46.13 | 185,900 | -1.29(-2.72%) |
Feb 02, 2016 | 49.92 | 50.03 | 46.97 | 47.42 | 175,735 | -3.10(-6.14%) |
Feb 01, 2016 | 50.80 | 50.93 | 49.84 | 50.52 | 111,909 | +1.60(+3.27%) |
Jan 29, 2016 | 49.69 | 50.13 | 48.72 | 48.92 | 220,368 | -1.91(-3.76%) |
Jan 28, 2016 | 53.00 | 53.15 | 50.63 | 50.83 | 434,825 | -0.76(-1.47%) |
Jan 27, 2016 | 52.44 | 53.12 | 50.89 | 51.59 | 153,984 | -0.88(-1.68%) |
Jan 26, 2016 | 50.79 | 52.99 | 50.79 | 52.47 | 269,973 | +0.42(+0.81%) |
Jan 25, 2016 | 52.35 | 53.58 | 51.85 | 52.05 | 183,446 | -2.84(-5.17%) |
Jan 22, 2016 | 53.36 | 55.33 | 53.10 | 54.89 | 224,054 | +3.15(+6.09%) |
Jan 21, 2016 | 52.29 | 52.88 | 51.28 | 51.74 | 145,181 | -1.43(-2.69%) |
Jan 20, 2016 | 51.81 | 53.74 | 50.71 | 53.17 | 87,439 | +1.76(+3.42%) |
Jan 19, 2016 | 53.27 | 53.53 | 50.66 | 51.41 | 50,595 | +0.19(+0.37%) |
Jan 15, 2016 | 51.34 | 51.22 | 51.22 | 51.22 | 41,400 | -1.86(-3.50%) |
Jan 14, 2016 | 53.65 | 53.65 | 51.65 | 53.08 | 151,412 | -0.49(-0.91%) |
Jan 13, 2016 | 54.91 | 55.19 | 52.98 | 53.57 | 102,148 | -1.07(-1.96%) |
Jan 12, 2016 | 55.64 | 56.00 | 53.59 | 54.64 | 151,886 | +1.10(+2.05%) |
Jan 11, 2016 | 56.35 | 56.45 | 52.42 | 53.54 | 206,548 | -3.69(-6.45%) |
Jan 08, 2016 | 58.34 | 58.34 | 56.90 | 57.23 | 100,882 | +1.52(+2.73%) |
Jan 07, 2016 | 56.88 | 56.98 | 55.52 | 55.71 | 69,433 | -2.36(-4.06%) |
Jan 06, 2016 | 58.76 | 59.20 | 57.63 | 58.07 | 68,132 | -2.38(-3.94%) |
Jan 05, 2016 | 60.55 | 60.77 | 60.00 | 60.45 | 45,492 | -0.51(-0.84%) |
Jan 04, 2016 | 61.52 | 61.69 | 59.71 | 60.96 | 60,723 | -1.92(-3.05%) |
Dec 31, 2015 | 62.68 | 62.88 | 62.88 | 62.88 | 106,300 | +0.27(+0.43%) |
Dec 30, 2015 | 63.42 | 63.49 | 62.16 | 62.61 | 75,222 | +0.40(+0.64%) |
Dec 29, 2015 | 63.00 | 63.05 | 61.85 | 62.21 | 92,894 | +0.71(+1.15%) |
Dec 28, 2015 | 61.40 | 62.35 | 61.10 | 61.50 | 81,272 | +0.42(+0.69%) |
Dec 24, 2015 | 60.97 | 61.08 | 61.08 | 61.08 | 23,300 | -0.89(-1.44%) |
Dec 23, 2015 | 60.65 | 62.52 | 60.51 | 61.97 | 112,093 | +1.77(+2.94%) |
Dec 22, 2015 | 59.99 | 60.59 | 59.15 | 60.20 | 60,106 | +0.76(+1.28%) |
Dec 21, 2015 | 58.18 | 59.88 | 57.99 | 59.44 | 97,759 | +2.33(+4.08%) |
Dec 18, 2015 | 56.65 | 57.50 | 56.44 | 57.11 | 217,395 | +0.94(+1.67%) |
Dec 17, 2015 | 62.26 | 63.22 | 56.00 | 56.17 | 658,367 | -2.73(-4.63%) |
Dec 16, 2015 | 57.02 | 59.43 | 57.02 | 58.90 | 64,229 | +1.49(+2.60%) |
Dec 15, 2015 | 57.14 | 57.50 | 56.77 | 57.41 | 97,372 | +0.96(+1.70%) |
Dec 14, 2015 | 57.30 | 57.40 | 55.55 | 56.45 | 96,122 | -1.08(-1.88%) |
Dec 11, 2015 | 58.83 | 58.92 | 56.83 | 57.53 | 74,737 | -1.07(-1.83%) |
Dec 10, 2015 | 58.11 | 58.91 | 57.78 | 58.60 | 79,738 | +1.60(+2.81%) |
Dec 09, 2015 | 57.03 | 57.81 | 56.87 | 57.00 | 187,091 | +2.07(+3.77%) |
Dec 08, 2015 | 55.37 | 56.79 | 54.10 | 54.93 | 325,805 | +6.97(+14.53%) |
Dec 07, 2015 | 48.52 | 48.69 | 47.43 | 47.96 | 88,170 | -1.10(-2.24%) |
Dec 04, 2015 | 48.13 | 49.24 | 47.99 | 49.06 | 72,832 | +2.00(+4.25%) |
Dec 03, 2015 | 50.02 | 50.10 | 46.79 | 47.06 | 196,737 | -1.72(-3.53%) |
Dec 02, 2015 | 49.51 | 49.68 | 48.60 | 48.78 | 24,735 | +0.33(+0.68%) |