Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.97 | 57.89 | 55.91 | 56.06 | 1,713,615 | -1.11(-1.94%) |
Feb 26, 2016 | 56.78 | 57.29 | 55.63 | 57.17 | 1,016,002 | +0.35(+0.62%) |
Feb 25, 2016 | 56.82 | 57.09 | 55.32 | 56.82 | 793,865 | +0.39(+0.69%) |
Feb 24, 2016 | 54.56 | 56.80 | 53.71 | 56.43 | 1,224,597 | +1.48(+2.69%) |
Feb 23, 2016 | 54.97 | 55.80 | 54.02 | 54.95 | 865,741 | +0.20(+0.37%) |
Feb 22, 2016 | 54.80 | 55.79 | 54.67 | 54.75 | 929,554 | +0.39(+0.72%) |
Feb 19, 2016 | 53.30 | 54.69 | 52.70 | 54.36 | 1,398,246 | +0.96(+1.80%) |
Feb 18, 2016 | 54.55 | 55.07 | 53.35 | 53.40 | 981,385 | -1.19(-2.18%) |
Feb 17, 2016 | 54.30 | 55.70 | 54.10 | 54.59 | 1,334,715 | +0.25(+0.46%) |
Feb 16, 2016 | 52.34 | 55.00 | 51.86 | 54.34 | 1,415,096 | +2.73(+5.29%) |
Feb 12, 2016 | 50.27 | 51.61 | 51.61 | 51.61 | 1,016,700 | +1.84(+3.70%) |
Feb 11, 2016 | 49.71 | 51.37 | 49.68 | 49.77 | 971,312 | -0.82(-1.62%) |
Feb 10, 2016 | 50.00 | 51.55 | 48.99 | 50.59 | 931,146 | +0.49(+0.98%) |
Feb 09, 2016 | 49.22 | 50.81 | 48.95 | 50.10 | 1,145,332 | +0.39(+0.78%) |
Feb 08, 2016 | 50.02 | 50.46 | 48.55 | 49.71 | 1,514,709 | -0.99(-1.95%) |
Feb 05, 2016 | 52.55 | 52.91 | 50.38 | 50.70 | 1,219,382 | -2.06(-3.90%) |
Feb 04, 2016 | 52.63 | 53.06 | 51.71 | 52.76 | 947,566 | -0.71(-1.33%) |
Feb 03, 2016 | 53.96 | 54.16 | 51.66 | 53.47 | 992,260 | -0.35(-0.65%) |
Feb 02, 2016 | 53.92 | 54.56 | 52.51 | 53.82 | 1,178,025 | -0.32(-0.59%) |
Feb 01, 2016 | 53.01 | 54.79 | 52.35 | 54.14 | 1,159,963 | +0.41(+0.76%) |
Jan 29, 2016 | 51.94 | 54.00 | 51.94 | 53.73 | 1,466,162 | +1.97(+3.81%) |
Jan 28, 2016 | 52.00 | 52.88 | 51.55 | 51.76 | 1,218,861 | +0.39(+0.76%) |
Jan 27, 2016 | 51.83 | 52.51 | 50.73 | 51.37 | 951,000 | -0.42(-0.81%) |
Jan 26, 2016 | 51.39 | 52.15 | 51.02 | 51.79 | 1,233,632 | +0.48(+0.94%) |
Jan 25, 2016 | 52.53 | 52.88 | 51.15 | 51.31 | 1,094,420 | -1.13(-2.15%) |
Jan 22, 2016 | 52.22 | 52.49 | 51.19 | 52.44 | 1,387,214 | +1.27(+2.48%) |
Jan 21, 2016 | 51.17 | 52.95 | 50.65 | 51.17 | 2,461,366 | +1.22(+2.44%) |
Jan 20, 2016 | 49.07 | 50.54 | 47.91 | 49.95 | 1,904,658 | -0.13(-0.26%) |
Jan 19, 2016 | 49.56 | 50.47 | 49.01 | 50.08 | 2,567,273 | +1.77(+3.66%) |
Jan 15, 2016 | 46.42 | 48.31 | 48.31 | 48.31 | 1,955,700 | +0.95(+2.01%) |
Jan 14, 2016 | 47.02 | 48.32 | 45.20 | 47.36 | 1,862,744 | +0.34(+0.72%) |
Jan 13, 2016 | 48.92 | 49.30 | 46.74 | 47.02 | 2,990,029 | -1.90(-3.88%) |
Jan 12, 2016 | 48.29 | 49.16 | 47.19 | 48.92 | 6,800,958 | +6.16(+14.41%) |
Jan 11, 2016 | 41.75 | 42.96 | 41.51 | 42.76 | 1,499,868 | +1.17(+2.81%) |
Jan 08, 2016 | 43.96 | 44.10 | 41.44 | 41.59 | 1,965,842 | -2.18(-4.98%) |
Jan 07, 2016 | 42.03 | 45.13 | 41.51 | 43.77 | 2,279,288 | +1.03(+2.41%) |
Jan 06, 2016 | 43.37 | 43.57 | 42.11 | 42.74 | 1,562,585 | -1.08(-2.46%) |
Jan 05, 2016 | 43.37 | 43.92 | 42.24 | 43.82 | 1,830,231 | +0.61(+1.41%) |
Jan 04, 2016 | 41.84 | 43.48 | 41.41 | 43.21 | 2,222,173 | +0.31(+0.72%) |
Dec 31, 2015 | 42.93 | 42.90 | 42.90 | 42.90 | 771,300 | -0.12(-0.28%) |
Dec 30, 2015 | 43.90 | 44.08 | 42.93 | 43.02 | 827,319 | -0.90(-2.05%) |
Dec 29, 2015 | 43.46 | 44.31 | 43.46 | 43.92 | 916,374 | +0.53(+1.22%) |
Dec 28, 2015 | 43.14 | 44.15 | 42.94 | 43.39 | 858,063 | +0.14(+0.32%) |
Dec 24, 2015 | 43.45 | 43.25 | 43.25 | 43.25 | 600,400 | -0.43(-0.98%) |
Dec 23, 2015 | 43.71 | 44.30 | 42.54 | 43.68 | 986,359 | +0.20(+0.46%) |
Dec 22, 2015 | 41.67 | 43.77 | 41.67 | 43.48 | 1,298,579 | +1.85(+4.44%) |
Dec 21, 2015 | 41.34 | 42.07 | 41.06 | 41.63 | 1,417,465 | +0.51(+1.24%) |
Dec 18, 2015 | 40.89 | 42.07 | 40.89 | 41.12 | 1,787,012 | -0.66(-1.58%) |
Dec 17, 2015 | 42.95 | 43.88 | 41.36 | 41.78 | 1,190,656 | -1.35(-3.13%) |
Dec 16, 2015 | 43.28 | 44.11 | 42.67 | 43.13 | 1,292,847 | +0.31(+0.72%) |
Dec 15, 2015 | 43.41 | 43.91 | 42.74 | 42.82 | 1,148,775 | -0.26(-0.60%) |
Dec 14, 2015 | 43.25 | 45.02 | 42.71 | 43.08 | 1,278,542 | -0.11(-0.25%) |
Dec 11, 2015 | 43.90 | 44.06 | 42.66 | 43.19 | 1,766,452 | -1.28(-2.88%) |
Dec 10, 2015 | 44.89 | 45.77 | 44.27 | 44.47 | 1,272,593 | -0.52(-1.16%) |
Dec 09, 2015 | 45.72 | 46.11 | 43.77 | 44.99 | 1,636,960 | -0.79(-1.73%) |
Dec 08, 2015 | 45.60 | 46.29 | 45.11 | 45.78 | 930,084 | +0.09(+0.20%) |
Dec 07, 2015 | 46.64 | 46.71 | 45.13 | 45.69 | 1,583,560 | -1.15(-2.46%) |
Dec 04, 2015 | 46.98 | 47.67 | 46.27 | 46.84 | 1,108,066 | +0.15(+0.32%) |
Dec 03, 2015 | 47.48 | 48.19 | 46.01 | 46.69 | 2,374,221 | -0.87(-1.83%) |
Dec 02, 2015 | 48.39 | 49.00 | 47.36 | 47.56 | 2,139,218 | -0.54(-1.12%) |