Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 57.99 | 58.60 | 55.81 | 56.36 | 289,858 | -1.80(-3.09%) |
Feb 26, 2016 | 56.05 | 58.99 | 55.45 | 58.16 | 225,596 | +2.43(+4.37%) |
Feb 25, 2016 | 56.34 | 56.49 | 55.19 | 55.73 | 235,482 | -0.88(-1.55%) |
Feb 24, 2016 | 54.64 | 56.90 | 54.47 | 56.60 | 176,396 | +1.57(+2.84%) |
Feb 23, 2016 | 56.01 | 56.71 | 54.98 | 55.03 | 171,492 | -1.33(-2.35%) |
Feb 22, 2016 | 53.22 | 56.47 | 52.98 | 56.36 | 377,918 | +3.77(+7.16%) |
Feb 19, 2016 | 52.45 | 53.67 | 51.51 | 52.59 | 185,944 | +0.04(+0.08%) |
Feb 18, 2016 | 54.65 | 54.65 | 51.70 | 52.55 | 251,950 | -2.40(-4.37%) |
Feb 17, 2016 | 52.72 | 55.20 | 52.52 | 54.95 | 407,176 | +2.43(+4.64%) |
Feb 16, 2016 | 52.50 | 52.84 | 51.48 | 52.52 | 232,058 | +0.27(+0.51%) |
Feb 12, 2016 | 49.00 | 52.26 | 52.26 | 52.26 | 398,600 | +3.23(+6.58%) |
Feb 11, 2016 | 46.59 | 49.36 | 46.15 | 49.03 | 435,866 | +1.62(+3.42%) |
Feb 10, 2016 | 48.75 | 52.50 | 46.00 | 47.41 | 1,300,720 | -12.36(-20.68%) |
Feb 09, 2016 | 68.16 | 68.16 | 59.44 | 59.77 | 453,306 | -2.66(-4.27%) |
Feb 08, 2016 | 59.34 | 63.00 | 57.51 | 62.44 | 488,434 | +2.44(+4.06%) |
Feb 05, 2016 | 60.87 | 62.03 | 59.99 | 60.00 | 276,702 | -1.12(-1.84%) |
Feb 04, 2016 | 61.05 | 62.03 | 60.07 | 61.12 | 209,598 | -0.74(-1.20%) |
Feb 03, 2016 | 60.09 | 62.96 | 59.75 | 61.87 | 290,766 | +1.45(+2.39%) |
Feb 02, 2016 | 64.50 | 64.52 | 60.15 | 60.42 | 357,736 | -5.30(-8.06%) |
Feb 01, 2016 | 63.07 | 66.20 | 62.73 | 65.72 | 341,616 | +2.27(+3.57%) |
Jan 29, 2016 | 62.58 | 63.84 | 62.16 | 63.45 | 264,050 | +0.84(+1.34%) |
Jan 28, 2016 | 60.73 | 63.01 | 60.26 | 62.61 | 272,818 | +2.19(+3.62%) |
Jan 27, 2016 | 61.79 | 62.71 | 60.27 | 60.42 | 201,526 | -2.10(-3.36%) |
Jan 26, 2016 | 62.50 | 63.25 | 62.14 | 62.52 | 217,426 | -0.24(-0.38%) |
Jan 25, 2016 | 62.33 | 62.88 | 61.48 | 62.77 | 246,044 | +0.09(+0.14%) |
Jan 22, 2016 | 61.45 | 62.76 | 61.00 | 62.67 | 184,844 | +2.10(+3.47%) |
Jan 21, 2016 | 60.45 | 61.00 | 59.34 | 60.58 | 224,476 | +0.34(+0.56%) |
Jan 20, 2016 | 58.89 | 60.90 | 57.51 | 60.24 | 238,126 | +0.84(+1.42%) |
Jan 19, 2016 | 60.09 | 61.42 | 58.40 | 59.40 | 222,590 | +0.21(+0.35%) |
Jan 15, 2016 | 60.87 | 59.19 | 59.19 | 59.19 | 274,800 | -3.49(-5.57%) |
Jan 14, 2016 | 60.52 | 63.11 | 59.73 | 62.68 | 244,238 | +2.20(+3.64%) |
Jan 13, 2016 | 62.13 | 62.12 | 59.65 | 60.48 | 446,086 | -1.66(-2.66%) |
Jan 12, 2016 | 59.94 | 62.59 | 59.70 | 62.13 | 273,534 | +2.84(+4.79%) |
Jan 11, 2016 | 59.84 | 60.18 | 58.00 | 59.30 | 259,650 | -0.20(-0.34%) |
Jan 08, 2016 | 61.82 | 62.53 | 59.17 | 59.50 | 335,700 | -2.15(-3.49%) |
Jan 07, 2016 | 62.55 | 62.73 | 61.09 | 61.65 | 279,832 | -1.44(-2.27%) |
Jan 06, 2016 | 62.45 | 64.78 | 62.16 | 63.09 | 204,736 | +0.19(+0.29%) |
Jan 05, 2016 | 63.70 | 63.85 | 61.88 | 62.90 | 305,290 | -0.70(-1.11%) |
Jan 04, 2016 | 63.27 | 64.97 | 61.01 | 63.60 | 440,288 | -0.27(-0.42%) |
Dec 31, 2015 | 64.60 | 63.88 | 63.88 | 63.88 | 375,400 | -0.77(-1.19%) |
Dec 30, 2015 | 66.82 | 66.82 | 64.61 | 64.64 | 186,392 | -2.15(-3.22%) |
Dec 29, 2015 | 65.03 | 67.36 | 64.67 | 66.80 | 287,766 | +2.25(+3.49%) |
Dec 28, 2015 | 66.80 | 66.80 | 64.33 | 64.54 | 145,374 | -2.41(-3.60%) |
Dec 24, 2015 | 67.98 | 66.95 | 66.95 | 66.95 | 203,200 | -1.30(-1.91%) |
Dec 23, 2015 | 67.63 | 69.50 | 67.63 | 68.25 | 230,178 | +0.81(+1.20%) |
Dec 22, 2015 | 66.20 | 67.50 | 65.83 | 67.44 | 247,516 | +1.41(+2.14%) |
Dec 21, 2015 | 65.19 | 66.30 | 64.60 | 66.03 | 229,656 | +1.41(+2.18%) |
Dec 18, 2015 | 65.25 | 65.82 | 63.72 | 64.62 | 272,760 | -1.00(-1.53%) |
Dec 17, 2015 | 65.06 | 66.19 | 64.74 | 65.62 | 153,036 | +0.40(+0.61%) |
Dec 16, 2015 | 65.33 | 65.94 | 64.23 | 65.22 | 200,116 | +0.44(+0.68%) |
Dec 15, 2015 | 64.39 | 66.05 | 63.65 | 64.78 | 211,670 | +0.69(+1.08%) |
Dec 14, 2015 | 63.94 | 64.22 | 62.95 | 64.09 | 170,010 | +0.16(+0.24%) |
Dec 11, 2015 | 64.16 | 64.77 | 62.55 | 63.94 | 138,830 | -1.20(-1.85%) |
Dec 10, 2015 | 66.16 | 66.21 | 64.81 | 65.14 | 186,556 | -1.02(-1.53%) |
Dec 09, 2015 | 66.67 | 69.00 | 65.43 | 66.16 | 225,660 | -0.38(-0.56%) |
Dec 08, 2015 | 66.56 | 66.81 | 65.41 | 66.53 | 129,020 | -0.12(-0.19%) |
Dec 07, 2015 | 67.69 | 67.92 | 66.45 | 66.66 | 309,514 | -0.87(-1.29%) |
Dec 04, 2015 | 66.62 | 68.08 | 66.46 | 67.53 | 92,958 | +1.04(+1.56%) |
Dec 03, 2015 | 68.83 | 69.50 | 66.19 | 66.49 | 281,652 | -1.86(-2.72%) |
Dec 02, 2015 | 68.33 | 70.11 | 68.00 | 68.35 | 373,294 | -0.31(-0.44%) |