Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.88 | 52.14 | 50.88 | 51.18 | 460,713 | +0.42(+0.83%) |
Feb 26, 2016 | 51.09 | 51.61 | 50.42 | 50.75 | 182,265 | +0.04(+0.07%) |
Feb 25, 2016 | 51.26 | 51.52 | 49.91 | 50.72 | 381,350 | -0.54(-1.05%) |
Feb 24, 2016 | 48.12 | 51.28 | 47.54 | 51.26 | 524,903 | +2.49(+5.10%) |
Feb 23, 2016 | 48.27 | 49.39 | 47.96 | 48.77 | 779,766 | +0.31(+0.64%) |
Feb 22, 2016 | 47.93 | 48.85 | 47.70 | 48.46 | 491,029 | +1.12(+2.36%) |
Feb 19, 2016 | 47.24 | 47.58 | 46.89 | 47.34 | 620,847 | -0.20(-0.42%) |
Feb 18, 2016 | 47.71 | 48.08 | 47.24 | 47.54 | 489,933 | +0.02(+0.04%) |
Feb 17, 2016 | 46.95 | 47.93 | 46.81 | 47.53 | 584,569 | +0.86(+1.84%) |
Feb 16, 2016 | 45.53 | 47.08 | 45.53 | 46.67 | 886,922 | +1.14(+2.51%) |
Feb 12, 2016 | 47.03 | 45.52 | 45.52 | 45.52 | 746,934 | -2.03(-4.27%) |
Feb 11, 2016 | 48.23 | 48.23 | 44.42 | 47.55 | 523,039 | -1.65(-3.36%) |
Feb 10, 2016 | 49.21 | 50.55 | 48.92 | 49.21 | 314,181 | +0.51(+1.05%) |
Feb 09, 2016 | 48.36 | 50.47 | 48.36 | 48.70 | 478,456 | -0.39(-0.80%) |
Feb 08, 2016 | 49.27 | 50.64 | 48.40 | 49.09 | 634,103 | -1.12(-2.22%) |
Feb 05, 2016 | 49.73 | 50.91 | 49.43 | 50.20 | 502,851 | +0.09(+0.18%) |
Feb 04, 2016 | 47.75 | 50.39 | 47.75 | 50.11 | 469,593 | +1.66(+3.43%) |
Feb 03, 2016 | 49.25 | 49.45 | 46.32 | 48.45 | 440,970 | -0.37(-0.75%) |
Feb 02, 2016 | 49.68 | 50.02 | 47.77 | 48.81 | 429,481 | -1.56(-3.10%) |
Feb 01, 2016 | 48.87 | 50.97 | 47.95 | 50.38 | 473,422 | +1.33(+2.72%) |
Jan 29, 2016 | 48.15 | 49.07 | 47.84 | 49.04 | 646,649 | +1.22(+2.56%) |
Jan 28, 2016 | 50.80 | 50.80 | 47.56 | 47.82 | 518,036 | -2.82(-5.56%) |
Jan 27, 2016 | 52.49 | 52.74 | 50.02 | 50.63 | 203,759 | -1.96(-3.72%) |
Jan 26, 2016 | 52.12 | 52.99 | 51.79 | 52.59 | 268,728 | +0.68(+1.30%) |
Jan 25, 2016 | 52.97 | 53.27 | 51.63 | 51.91 | 229,665 | -1.22(-2.31%) |
Jan 22, 2016 | 53.14 | 53.59 | 52.24 | 53.14 | 320,327 | +0.91(+1.73%) |
Jan 21, 2016 | 53.32 | 54.36 | 51.96 | 52.23 | 352,427 | -1.14(-2.14%) |
Jan 20, 2016 | 50.56 | 54.30 | 49.97 | 53.38 | 624,559 | +1.90(+3.69%) |
Jan 19, 2016 | 53.71 | 54.36 | 50.31 | 51.48 | 481,322 | -2.18(-4.06%) |
Jan 15, 2016 | 53.13 | 53.65 | 53.65 | 53.65 | 323,037 | -0.91(-1.68%) |
Jan 14, 2016 | 53.86 | 55.65 | 52.27 | 54.56 | 363,742 | +0.70(+1.31%) |
Jan 13, 2016 | 55.58 | 55.95 | 53.68 | 53.86 | 426,397 | -1.72(-3.09%) |
Jan 12, 2016 | 56.42 | 56.68 | 53.97 | 55.58 | 766,010 | -0.32(-0.57%) |
Jan 11, 2016 | 54.85 | 56.13 | 54.62 | 55.90 | 316,106 | +1.27(+2.33%) |
Jan 08, 2016 | 58.11 | 58.11 | 54.46 | 54.63 | 504,515 | -2.91(-5.05%) |
Jan 07, 2016 | 57.65 | 61.25 | 57.30 | 57.54 | 617,566 | -0.87(-1.49%) |
Jan 06, 2016 | 63.99 | 63.99 | 57.76 | 58.40 | 1,153,249 | -7.16(-10.92%) |
Jan 05, 2016 | 68.27 | 68.37 | 65.41 | 65.56 | 529,787 | -2.68(-3.92%) |
Jan 04, 2016 | 68.24 | 69.14 | 67.28 | 68.24 | 278,981 | -0.96(-1.39%) |
Dec 31, 2015 | 69.17 | 69.20 | 69.20 | 69.20 | 129,083 | -0.27(-0.38%) |
Dec 30, 2015 | 70.48 | 70.78 | 69.37 | 69.47 | 96,344 | -1.12(-1.58%) |
Dec 29, 2015 | 70.21 | 70.79 | 69.59 | 70.58 | 106,325 | +0.80(+1.15%) |
Dec 28, 2015 | 69.10 | 70.14 | 69.04 | 69.78 | 172,253 | +0.27(+0.39%) |
Dec 24, 2015 | 70.14 | 69.50 | 69.50 | 69.50 | 88,936 | -0.74(-1.05%) |
Dec 23, 2015 | 69.90 | 70.75 | 69.15 | 70.24 | 141,741 | +0.70(+1.01%) |
Dec 22, 2015 | 68.50 | 69.77 | 68.13 | 69.54 | 160,853 | +1.30(+1.90%) |
Dec 21, 2015 | 68.63 | 68.63 | 67.59 | 68.24 | 187,993 | +0.04(+0.05%) |
Dec 18, 2015 | 69.99 | 70.69 | 67.50 | 68.20 | 964,608 | -2.50(-3.53%) |
Dec 17, 2015 | 72.38 | 72.45 | 70.68 | 70.70 | 156,661 | -1.69(-2.34%) |
Dec 16, 2015 | 72.73 | 72.84 | 71.33 | 72.39 | 368,895 | +0.27(+0.37%) |
Dec 15, 2015 | 72.03 | 72.54 | 71.49 | 72.13 | 189,339 | +0.62(+0.87%) |
Dec 14, 2015 | 71.83 | 72.62 | 70.41 | 71.50 | 294,901 | -0.16(-0.23%) |
Dec 11, 2015 | 72.34 | 72.83 | 71.38 | 71.67 | 316,261 | -1.76(-2.40%) |
Dec 10, 2015 | 73.38 | 74.38 | 72.56 | 73.43 | 413,150 | +0.18(+0.25%) |
Dec 09, 2015 | 72.53 | 73.87 | 72.53 | 73.25 | 258,740 | +0.47(+0.64%) |
Dec 08, 2015 | 71.33 | 72.88 | 71.20 | 72.78 | 206,609 | +0.66(+0.91%) |
Dec 07, 2015 | 72.19 | 73.22 | 71.27 | 72.13 | 297,930 | -0.08(-0.11%) |
Dec 04, 2015 | 70.39 | 72.59 | 70.39 | 72.21 | 153,118 | +1.89(+2.69%) |
Dec 03, 2015 | 74.12 | 74.26 | 70.20 | 70.32 | 320,889 | -3.50(-4.74%) |
Dec 02, 2015 | 75.00 | 75.32 | 73.61 | 73.82 | 195,022 | -1.31(-1.74%) |