Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.10 | 44.70 | 41.80 | 43.65 | 837,238 | +1.60(+3.80%) |
Feb 26, 2016 | 42.85 | 43.85 | 41.20 | 42.05 | 1,248,815 | -0.20(-0.47%) |
Feb 25, 2016 | 40.35 | 43.30 | 40.15 | 42.25 | 1,100,799 | -0.05(-0.12%) |
Feb 24, 2016 | 43.00 | 43.30 | 40.55 | 42.30 | 1,788,806 | -1.90(-4.30%) |
Feb 23, 2016 | 46.40 | 46.50 | 42.80 | 44.20 | 2,092,177 | -2.20(-4.74%) |
Feb 22, 2016 | 45.00 | 46.55 | 44.70 | 46.40 | 1,382,711 | +2.00(+4.50%) |
Feb 19, 2016 | 43.20 | 44.75 | 42.90 | 44.40 | 1,903,486 | +0.90(+2.07%) |
Feb 18, 2016 | 41.30 | 43.70 | 40.24 | 43.50 | 1,565,289 | +2.25(+5.45%) |
Feb 17, 2016 | 39.65 | 42.30 | 39.50 | 41.25 | 2,134,337 | +1.90(+4.83%) |
Feb 16, 2016 | 35.90 | 40.35 | 35.50 | 39.35 | 2,588,723 | +4.15(+11.79%) |
Feb 12, 2016 | 35.00 | 35.20 | 35.20 | 35.20 | 3,008,740 | +0.80(+2.33%) |
Feb 11, 2016 | 35.95 | 37.80 | 32.10 | 34.40 | 3,489,032 | +1.85(+5.68%) |
Feb 10, 2016 | 33.00 | 34.00 | 32.20 | 32.55 | 1,426,096 | -0.30(-0.91%) |
Feb 09, 2016 | 32.15 | 32.98 | 31.70 | 32.85 | 1,296,687 | -0.20(-0.61%) |
Feb 08, 2016 | 34.00 | 34.50 | 32.90 | 33.05 | 1,996,463 | -1.95(-5.57%) |
Feb 05, 2016 | 37.35 | 37.50 | 34.15 | 35.00 | 1,404,806 | -2.95(-7.77%) |
Feb 04, 2016 | 38.45 | 39.90 | 36.95 | 37.95 | 1,007,012 | -0.45(-1.17%) |
Feb 03, 2016 | 35.35 | 38.45 | 33.95 | 38.40 | 1,093,055 | +3.20(+9.09%) |
Feb 02, 2016 | 37.65 | 37.65 | 33.80 | 35.20 | 1,066,930 | -2.85(-7.49%) |
Feb 01, 2016 | 36.70 | 38.42 | 34.95 | 38.05 | 1,617,109 | +1.15(+3.12%) |
Jan 29, 2016 | 36.85 | 37.45 | 35.52 | 36.90 | 1,185,707 | -0.05(-0.14%) |
Jan 28, 2016 | 39.50 | 40.15 | 36.35 | 36.95 | 608,938 | -1.60(-4.15%) |
Jan 27, 2016 | 39.30 | 40.15 | 37.30 | 38.55 | 1,449,897 | -1.80(-4.46%) |
Jan 26, 2016 | 40.20 | 41.38 | 38.80 | 40.35 | 450,986 | +0.40(+1.00%) |
Jan 25, 2016 | 42.25 | 42.30 | 39.75 | 39.95 | 834,420 | -2.35(-5.56%) |
Jan 22, 2016 | 41.70 | 43.10 | 41.20 | 42.30 | 890,585 | +1.20(+2.92%) |
Jan 21, 2016 | 40.00 | 41.90 | 38.30 | 41.10 | 1,105,917 | +1.50(+3.79%) |
Jan 20, 2016 | 36.00 | 40.50 | 33.40 | 39.60 | 2,168,420 | +2.90(+7.90%) |
Jan 19, 2016 | 39.00 | 39.70 | 35.25 | 36.70 | 1,579,564 | -1.95(-5.05%) |
Jan 15, 2016 | 39.05 | 38.65 | 38.65 | 38.65 | 1,823,000 | -1.45(-3.62%) |
Jan 14, 2016 | 44.25 | 44.40 | 38.77 | 40.10 | 7,018,097 | -4.20(-9.48%) |
Jan 13, 2016 | 47.45 | 48.40 | 43.85 | 44.30 | 1,313,420 | -3.05(-6.44%) |
Jan 12, 2016 | 46.60 | 47.52 | 46.05 | 47.35 | 910,223 | +1.15(+2.49%) |
Jan 11, 2016 | 47.65 | 47.65 | 45.58 | 46.20 | 860,450 | -1.25(-2.63%) |
Jan 08, 2016 | 47.80 | 49.55 | 47.05 | 47.45 | 686,153 | -0.10(-0.21%) |
Jan 07, 2016 | 49.80 | 49.95 | 46.50 | 47.55 | 1,046,109 | -3.05(-6.03%) |
Jan 06, 2016 | 52.75 | 52.85 | 50.55 | 50.60 | 1,143,399 | -3.00(-5.60%) |
Jan 05, 2016 | 55.60 | 56.25 | 53.50 | 53.60 | 591,728 | -1.80(-3.25%) |
Jan 04, 2016 | 53.85 | 55.45 | 53.00 | 55.40 | 649,696 | +0.15(+0.27%) |
Dec 31, 2015 | 54.20 | 55.25 | 55.25 | 55.25 | 629,980 | +1.10(+2.03%) |
Dec 30, 2015 | 54.90 | 55.75 | 53.88 | 54.15 | 457,066 | -0.85(-1.55%) |
Dec 29, 2015 | 55.40 | 55.65 | 54.35 | 55.00 | 641,573 | -0.10(-0.18%) |
Dec 28, 2015 | 57.00 | 57.00 | 54.15 | 55.10 | 672,963 | -1.90(-3.33%) |
Dec 24, 2015 | 56.95 | 57.00 | 57.00 | 57.00 | 296,540 | -0.50(-0.87%) |
Dec 23, 2015 | 57.40 | 57.55 | 56.25 | 57.50 | 749,131 | +0.70(+1.23%) |
Dec 22, 2015 | 57.35 | 57.75 | 56.25 | 56.80 | 506,798 | -0.45(-0.79%) |
Dec 21, 2015 | 57.35 | 57.85 | 56.00 | 57.25 | 1,094,791 | -0.15(-0.26%) |
Dec 18, 2015 | 60.00 | 60.30 | 56.10 | 57.40 | 2,547,655 | -3.40(-5.59%) |
Dec 17, 2015 | 62.30 | 62.95 | 60.15 | 60.80 | 1,260,539 | -1.25(-2.01%) |
Dec 16, 2015 | 62.50 | 62.85 | 60.70 | 62.05 | 1,217,317 | -0.25(-0.40%) |
Dec 15, 2015 | 64.35 | 64.70 | 61.20 | 62.30 | 1,512,595 | -1.90(-2.96%) |
Dec 14, 2015 | 68.65 | 69.20 | 63.70 | 64.20 | 1,615,724 | -4.05(-5.93%) |
Dec 11, 2015 | 70.00 | 70.10 | 67.75 | 68.25 | 1,407,980 | -2.55(-3.60%) |
Dec 10, 2015 | 70.00 | 72.00 | 69.80 | 70.80 | 1,051,920 | +0.60(+0.85%) |
Dec 09, 2015 | 68.95 | 70.75 | 68.90 | 70.20 | 2,524,088 | +1.55(+2.26%) |
Dec 08, 2015 | 66.70 | 69.20 | 65.10 | 68.65 | 3,155,316 | +1.40(+2.08%) |
Dec 07, 2015 | 64.20 | 67.60 | 63.75 | 67.25 | 2,382,980 | +2.90(+4.51%) |
Dec 04, 2015 | 64.00 | 64.80 | 61.15 | 64.35 | 1,273,148 | +0.25(+0.39%) |
Dec 03, 2015 | 62.95 | 64.25 | 61.60 | 64.10 | 1,181,901 | +1.30(+2.07%) |
Dec 02, 2015 | 62.00 | 63.45 | 61.25 | 62.80 | 1,844,400 | +2.35(+3.89%) |