Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.09 | 41.52 | 39.24 | 39.24 | 458,027 | -2.24(-5.40%) |
Feb 26, 2016 | 41.56 | 42.21 | 40.97 | 41.48 | 663,581 | +0.60(+1.47%) |
Feb 25, 2016 | 41.11 | 42.03 | 40.01 | 40.88 | 403,395 | +0.18(+0.44%) |
Feb 24, 2016 | 39.09 | 40.82 | 37.97 | 40.70 | 801,825 | +0.40(+0.99%) |
Feb 23, 2016 | 41.62 | 42.51 | 40.19 | 40.30 | 495,418 | -1.99(-4.70%) |
Feb 22, 2016 | 42.95 | 43.12 | 41.72 | 42.29 | 763,638 | +0.69(+1.66%) |
Feb 19, 2016 | 40.21 | 41.96 | 39.68 | 41.60 | 692,278 | +0.67(+1.64%) |
Feb 18, 2016 | 43.87 | 43.87 | 40.78 | 40.93 | 759,080 | -2.25(-5.21%) |
Feb 17, 2016 | 41.95 | 43.26 | 40.77 | 43.18 | 894,611 | +2.41(+5.91%) |
Feb 16, 2016 | 39.74 | 40.77 | 39.48 | 40.77 | 1,105,285 | +2.38(+6.19%) |
Feb 12, 2016 | 37.44 | 38.39 | 38.39 | 38.39 | 1,027,067 | +2.04(+5.61%) |
Feb 11, 2016 | 36.02 | 36.96 | 35.26 | 36.35 | 1,454,695 | -1.74(-4.56%) |
Feb 10, 2016 | 37.80 | 40.41 | 37.80 | 38.09 | 989,782 | +0.54(+1.44%) |
Feb 09, 2016 | 35.29 | 39.08 | 35.19 | 37.55 | 1,133,746 | +0.07(+0.19%) |
Feb 08, 2016 | 38.02 | 38.69 | 36.25 | 37.48 | 1,570,373 | -2.64(-6.57%) |
Feb 05, 2016 | 42.39 | 42.88 | 39.06 | 40.12 | 975,377 | -2.78(-6.47%) |
Feb 04, 2016 | 42.34 | 45.13 | 41.41 | 42.90 | 1,136,617 | +0.19(+0.44%) |
Feb 03, 2016 | 41.78 | 42.71 | 38.71 | 42.71 | 1,115,246 | +1.13(+2.71%) |
Feb 02, 2016 | 42.96 | 43.58 | 40.96 | 41.58 | 727,427 | -2.60(-5.88%) |
Feb 01, 2016 | 43.10 | 44.79 | 41.99 | 44.17 | 902,027 | +0.56(+1.28%) |
Jan 29, 2016 | 42.21 | 44.10 | 41.58 | 43.61 | 950,189 | +1.08(+2.54%) |
Jan 28, 2016 | 46.88 | 47.19 | 41.08 | 42.54 | 1,438,411 | -3.34(-7.27%) |
Jan 27, 2016 | 49.61 | 50.19 | 45.22 | 45.87 | 759,990 | -3.00(-6.13%) |
Jan 26, 2016 | 49.60 | 50.02 | 46.74 | 48.87 | 801,134 | -0.40(-0.81%) |
Jan 25, 2016 | 49.90 | 51.87 | 49.17 | 49.27 | 787,756 | -1.70(-3.33%) |
Jan 22, 2016 | 50.31 | 51.31 | 48.95 | 50.97 | 931,234 | +3.10(+6.47%) |
Jan 21, 2016 | 49.55 | 50.88 | 47.65 | 47.87 | 1,054,449 | -2.17(-4.33%) |
Jan 20, 2016 | 45.41 | 51.61 | 44.35 | 50.04 | 1,973,952 | +2.50(+5.25%) |
Jan 19, 2016 | 51.33 | 51.70 | 45.85 | 47.54 | 1,180,787 | -2.20(-4.42%) |
Jan 15, 2016 | 47.87 | 49.74 | 49.74 | 49.74 | 1,159,504 | -2.64(-5.04%) |
Jan 14, 2016 | 49.17 | 53.67 | 46.16 | 52.38 | 1,338,412 | +3.84(+7.90%) |
Jan 13, 2016 | 54.97 | 55.32 | 48.25 | 48.54 | 1,330,165 | -5.89(-10.83%) |
Jan 12, 2016 | 54.04 | 56.58 | 50.69 | 54.43 | 1,056,135 | +1.71(+3.24%) |
Jan 11, 2016 | 57.27 | 57.72 | 50.22 | 52.73 | 1,095,357 | -3.96(-6.98%) |
Jan 08, 2016 | 60.81 | 60.93 | 56.46 | 56.68 | 732,999 | -2.22(-3.77%) |
Jan 07, 2016 | 60.92 | 62.13 | 58.85 | 58.90 | 869,145 | -5.24(-8.18%) |
Jan 06, 2016 | 64.66 | 66.00 | 62.89 | 64.14 | 607,731 | -2.39(-3.59%) |
Jan 05, 2016 | 67.56 | 68.13 | 65.59 | 66.53 | 508,556 | -0.08(-0.12%) |
Jan 04, 2016 | 68.93 | 68.93 | 65.54 | 66.61 | 895,487 | -4.81(-6.73%) |
Dec 31, 2015 | 71.71 | 71.42 | 71.42 | 71.42 | 399,515 | -1.03(-1.42%) |
Dec 30, 2015 | 72.72 | 73.42 | 71.97 | 72.44 | 284,526 | -0.88(-1.20%) |
Dec 29, 2015 | 71.62 | 73.65 | 71.54 | 73.32 | 495,506 | +2.53(+3.57%) |
Dec 28, 2015 | 70.60 | 71.45 | 70.05 | 70.80 | 241,801 | -1.17(-1.62%) |
Dec 24, 2015 | 71.53 | 71.97 | 71.97 | 71.97 | 191,799 | +0.44(+0.61%) |
Dec 23, 2015 | 70.27 | 71.77 | 69.98 | 71.53 | 461,894 | +2.60(+3.77%) |
Dec 22, 2015 | 69.06 | 69.73 | 67.89 | 68.93 | 389,830 | +0.03(+0.04%) |
Dec 21, 2015 | 69.03 | 69.16 | 67.21 | 68.90 | 272,639 | +0.81(+1.19%) |
Dec 18, 2015 | 68.19 | 69.90 | 67.62 | 68.09 | 421,140 | -0.77(-1.12%) |
Dec 17, 2015 | 71.83 | 71.83 | 68.48 | 68.86 | 406,676 | -2.24(-3.15%) |
Dec 16, 2015 | 68.88 | 71.31 | 67.98 | 71.10 | 503,415 | +3.14(+4.62%) |
Dec 15, 2015 | 65.90 | 68.43 | 65.50 | 67.96 | 570,140 | +3.58(+5.55%) |
Dec 14, 2015 | 63.37 | 65.43 | 61.78 | 64.38 | 532,942 | +0.48(+0.75%) |
Dec 11, 2015 | 66.42 | 67.31 | 63.76 | 63.90 | 638,331 | -3.95(-5.82%) |
Dec 10, 2015 | 66.05 | 68.31 | 65.81 | 67.85 | 463,185 | +1.65(+2.49%) |
Dec 09, 2015 | 67.66 | 68.51 | 65.31 | 66.20 | 458,633 | -2.15(-3.14%) |
Dec 08, 2015 | 64.74 | 68.74 | 64.42 | 68.35 | 651,091 | +2.41(+3.65%) |
Dec 07, 2015 | 68.25 | 68.60 | 65.52 | 65.94 | 503,449 | -2.88(-4.18%) |
Dec 04, 2015 | 65.35 | 68.93 | 65.35 | 68.82 | 700,117 | +3.84(+5.90%) |
Dec 03, 2015 | 70.05 | 70.43 | 64.15 | 64.98 | 769,528 | -4.81(-6.89%) |
Dec 02, 2015 | 70.66 | 72.06 | 69.54 | 69.79 | 376,711 | -1.11(-1.56%) |