Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.94 | 48.25 | 46.67 | 48.17 | 177,590 | +1.09(+2.31%) |
Feb 26, 2016 | 46.62 | 47.37 | 46.20 | 47.09 | 154,869 | +0.81(+1.75%) |
Feb 25, 2016 | 45.44 | 46.28 | 44.57 | 46.27 | 125,930 | +0.85(+1.87%) |
Feb 24, 2016 | 44.15 | 45.51 | 43.95 | 45.42 | 82,721 | +0.78(+1.75%) |
Feb 23, 2016 | 45.89 | 47.34 | 44.58 | 44.64 | 79,922 | -1.16(-2.53%) |
Feb 22, 2016 | 45.65 | 45.94 | 44.92 | 45.80 | 105,860 | +0.54(+1.20%) |
Feb 19, 2016 | 44.95 | 45.61 | 43.49 | 45.26 | 76,352 | +0.22(+0.48%) |
Feb 18, 2016 | 44.71 | 45.11 | 44.30 | 45.04 | 92,153 | +0.26(+0.57%) |
Feb 17, 2016 | 45.01 | 45.19 | 44.39 | 44.78 | 188,073 | +0.17(+0.38%) |
Feb 16, 2016 | 44.53 | 45.73 | 43.63 | 44.61 | 160,911 | +0.58(+1.33%) |
Feb 12, 2016 | 43.54 | 44.03 | 44.03 | 44.03 | 215,840 | +1.50(+3.54%) |
Feb 11, 2016 | 40.05 | 42.78 | 39.74 | 42.52 | 276,946 | +1.86(+4.58%) |
Feb 10, 2016 | 47.36 | 47.36 | 39.90 | 40.66 | 791,547 | -7.13(-14.91%) |
Feb 09, 2016 | 50.90 | 52.38 | 47.48 | 47.79 | 633,521 | -7.72(-13.91%) |
Feb 08, 2016 | 57.03 | 57.03 | 52.42 | 55.51 | 280,991 | -2.11(-3.65%) |
Feb 05, 2016 | 59.09 | 59.09 | 57.47 | 57.61 | 133,646 | -1.66(-2.80%) |
Feb 04, 2016 | 59.68 | 60.29 | 58.75 | 59.28 | 122,630 | -0.48(-0.81%) |
Feb 03, 2016 | 61.15 | 61.28 | 58.66 | 59.76 | 90,366 | -0.87(-1.43%) |
Feb 02, 2016 | 61.66 | 61.66 | 58.91 | 60.63 | 92,953 | -1.51(-2.43%) |
Feb 01, 2016 | 61.99 | 62.79 | 61.02 | 62.14 | 117,005 | -0.16(-0.25%) |
Jan 29, 2016 | 62.01 | 63.10 | 61.82 | 62.30 | 113,871 | +0.59(+0.96%) |
Jan 28, 2016 | 60.57 | 62.01 | 60.57 | 61.71 | 92,186 | +1.59(+2.65%) |
Jan 27, 2016 | 61.39 | 61.43 | 59.61 | 60.12 | 97,013 | -1.28(-2.09%) |
Jan 26, 2016 | 60.73 | 61.60 | 60.30 | 61.40 | 104,994 | +0.89(+1.47%) |
Jan 25, 2016 | 60.07 | 60.54 | 59.85 | 60.51 | 154,510 | +0.26(+0.43%) |
Jan 22, 2016 | 59.36 | 60.63 | 59.33 | 60.25 | 177,127 | +1.52(+2.59%) |
Jan 21, 2016 | 58.37 | 59.95 | 57.04 | 58.73 | 162,960 | +0.39(+0.66%) |
Jan 20, 2016 | 58.24 | 59.19 | 57.93 | 58.35 | 160,552 | -0.75(-1.27%) |
Jan 19, 2016 | 59.20 | 60.01 | 58.16 | 59.10 | 204,749 | +0.47(+0.81%) |
Jan 15, 2016 | 57.41 | 58.62 | 58.62 | 58.62 | 101,677 | -0.15(-0.25%) |
Jan 14, 2016 | 57.24 | 58.94 | 56.77 | 58.77 | 97,975 | +1.94(+3.41%) |
Jan 13, 2016 | 57.59 | 57.68 | 56.01 | 56.83 | 204,817 | -0.63(-1.10%) |
Jan 12, 2016 | 59.74 | 59.74 | 56.88 | 57.47 | 161,131 | -1.79(-3.02%) |
Jan 11, 2016 | 58.07 | 59.51 | 57.91 | 59.26 | 108,623 | +1.55(+2.69%) |
Jan 08, 2016 | 58.56 | 59.01 | 57.34 | 57.70 | 182,083 | -0.68(-1.17%) |
Jan 07, 2016 | 56.49 | 58.55 | 56.49 | 58.39 | 141,043 | +1.17(+2.04%) |
Jan 06, 2016 | 56.72 | 58.13 | 56.72 | 57.22 | 334,118 | -0.18(-0.31%) |
Jan 05, 2016 | 57.53 | 57.67 | 56.74 | 57.40 | 193,286 | -0.13(-0.22%) |
Jan 04, 2016 | 58.14 | 58.14 | 52.11 | 57.53 | 149,903 | -1.59(-2.69%) |
Dec 31, 2015 | 60.49 | 59.12 | 59.12 | 59.12 | 123,024 | -1.77(-2.91%) |
Dec 30, 2015 | 60.89 | 61.80 | 60.48 | 60.89 | 66,024 | -0.40(-0.65%) |
Dec 29, 2015 | 61.04 | 61.81 | 60.25 | 61.28 | 87,069 | +0.33(+0.54%) |
Dec 28, 2015 | 61.47 | 61.47 | 59.94 | 60.96 | 114,200 | -0.63(-1.03%) |
Dec 24, 2015 | 62.76 | 61.59 | 61.59 | 61.59 | 52,912 | -1.47(-2.34%) |
Dec 23, 2015 | 62.86 | 63.33 | 62.46 | 63.06 | 82,248 | +0.36(+0.58%) |
Dec 22, 2015 | 63.01 | 63.26 | 61.79 | 62.70 | 74,371 | -0.12(-0.20%) |
Dec 21, 2015 | 63.53 | 63.91 | 62.36 | 62.82 | 75,224 | -0.24(-0.38%) |
Dec 18, 2015 | 64.62 | 64.62 | 62.77 | 63.06 | 118,262 | -1.28(-1.98%) |
Dec 17, 2015 | 65.21 | 65.21 | 63.60 | 64.34 | 82,263 | -0.63(-0.97%) |
Dec 16, 2015 | 63.27 | 65.38 | 63.27 | 64.97 | 73,009 | +1.99(+3.15%) |
Dec 15, 2015 | 62.78 | 63.78 | 62.50 | 62.98 | 110,071 | +0.61(+0.98%) |
Dec 14, 2015 | 61.50 | 62.92 | 60.63 | 62.37 | 82,942 | +1.04(+1.69%) |
Dec 11, 2015 | 60.64 | 61.52 | 59.73 | 61.33 | 107,298 | -0.11(-0.18%) |
Dec 10, 2015 | 61.64 | 62.60 | 61.09 | 61.44 | 84,397 | -0.32(-0.51%) |
Dec 09, 2015 | 62.39 | 63.05 | 61.35 | 61.76 | 102,072 | -0.57(-0.92%) |
Dec 08, 2015 | 62.33 | 63.24 | 61.79 | 62.33 | 92,927 | -0.44(-0.71%) |
Dec 07, 2015 | 64.13 | 64.41 | 61.88 | 62.77 | 104,824 | -1.62(-2.52%) |
Dec 04, 2015 | 63.69 | 64.71 | 63.43 | 64.40 | 73,360 | +0.65(+1.02%) |
Dec 03, 2015 | 64.10 | 65.19 | 63.09 | 63.74 | 147,094 | -0.22(-0.34%) |
Dec 02, 2015 | 63.47 | 64.31 | 62.72 | 63.96 | 140,053 | +0.06(+0.09%) |