Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.40 | 40.52 | 40.35 | 40.37 | 2,483,444 | -0.03(-0.07%) |
Feb 26, 2016 | 40.30 | 40.60 | 40.30 | 40.40 | 3,320,670 | +0.11(+0.27%) |
Feb 25, 2016 | 40.13 | 40.47 | 40.05 | 40.29 | 3,929,464 | +0.20(+0.50%) |
Feb 24, 2016 | 39.90 | 40.12 | 39.90 | 40.09 | 3,237,568 | +0.14(+0.35%) |
Feb 23, 2016 | 40.02 | 40.16 | 39.93 | 39.95 | 5,167,594 | -0.07(-0.17%) |
Feb 22, 2016 | 40.12 | 40.24 | 39.99 | 40.02 | 6,536,578 | +0.02(+0.05%) |
Feb 19, 2016 | 39.83 | 40.00 | 39.75 | 40.00 | 8,085,098 | +0.22(+0.55%) |
Feb 18, 2016 | 39.75 | 39.90 | 39.68 | 39.78 | 9,247,741 | +0.19(+0.48%) |
Feb 17, 2016 | 39.75 | 40.07 | 39.59 | 39.59 | 18,193,232 | -0.05(-0.13%) |
Feb 16, 2016 | 40.62 | 41.30 | 39.45 | 39.64 | 70,639,560 | +12.77(+47.53%) |
Feb 12, 2016 | 26.87 | 26.87 | 26.87 | 0 | +0.50(+1.90%) | |
Feb 11, 2016 | 26.87 | 27.15 | 26.00 | 26.37 | 1,947,239 | -0.97(-3.55%) |
Feb 10, 2016 | 27.29 | 27.34 | 1,954,894 | -0.06(-0.22%) | ||
Feb 09, 2016 | 26.69 | 28.02 | 26.65 | 27.40 | 4,055,342 | +0.40(+1.48%) |
Feb 08, 2016 | 27.50 | 27.88 | 26.26 | 27.00 | 2,899,558 | -0.97(-3.47%) |
Feb 05, 2016 | 27.00 | 28.43 | 26.88 | 27.97 | 4,860,722 | +1.00(+3.71%) |
Feb 04, 2016 | 26.67 | 27.42 | 26.32 | 26.97 | 2,771,972 | +0.08(+0.30%) |
Feb 03, 2016 | 25.72 | 27.61 | 25.66 | 26.89 | 7,359,430 | +1.95(+7.82%) |
Feb 02, 2016 | 27.58 | 27.65 | 24.22 | 24.94 | 11,639,007 | -4.63(-15.66%) |
Feb 01, 2016 | 29.34 | 29.93 | 28.96 | 29.57 | 2,752,998 | -0.01(-0.03%) |
Jan 29, 2016 | 28.79 | 29.60 | 28.79 | 29.58 | 1,731,560 | +0.99(+3.46%) |
Jan 28, 2016 | 29.20 | 29.55 | 28.48 | 28.59 | 1,528,895 | -0.23(-0.80%) |
Jan 27, 2016 | 29.11 | 29.45 | 28.64 | 28.82 | 1,631,119 | -0.34(-1.17%) |
Jan 26, 2016 | 28.85 | 29.33 | 28.73 | 29.16 | 1,774,659 | +0.33(+1.14%) |
Jan 25, 2016 | 29.11 | 29.31 | 28.78 | 28.83 | 2,545,631 | -0.50(-1.70%) |
Jan 22, 2016 | 29.15 | 29.46 | 28.87 | 29.33 | 2,438,412 | +0.74(+2.59%) |
Jan 21, 2016 | 28.70 | 29.51 | 28.43 | 28.59 | 2,440,862 | -0.13(-0.45%) |
Jan 20, 2016 | 28.34 | 28.94 | 27.13 | 28.72 | 2,910,570 | -0.16(-0.55%) |
Jan 19, 2016 | 29.13 | 29.62 | 28.41 | 28.88 | 2,662,767 | +0.02(+0.07%) |
Jan 15, 2016 | 28.86 | 28.86 | 28.86 | 0 | -1.52(-5.00%) | |
Jan 14, 2016 | 29.76 | 30.51 | 29.29 | 30.38 | 2,419,458 | +0.73(+2.46%) |
Jan 13, 2016 | 29.66 | 30.11 | 29.40 | 29.65 | 3,597,667 | +0.23(+0.78%) |
Jan 12, 2016 | 30.26 | 30.28 | 28.94 | 29.42 | 2,831,069 | -0.49(-1.64%) |
Jan 11, 2016 | 30.35 | 30.54 | 29.68 | 29.91 | 2,336,985 | -0.31(-1.03%) |
Jan 08, 2016 | 30.98 | 31.24 | 30.17 | 30.22 | 1,793,233 | -0.68(-2.20%) |
Jan 07, 2016 | 30.95 | 31.65 | 30.71 | 30.90 | 1,765,290 | -0.44(-1.40%) |
Jan 06, 2016 | 31.79 | 32.00 | 31.09 | 31.34 | 1,597,803 | -1.02(-3.15%) |
Jan 05, 2016 | 32.52 | 32.83 | 31.96 | 32.36 | 1,713,344 | -0.05(-0.15%) |
Jan 04, 2016 | 32.44 | 33.00 | 32.11 | 32.41 | 2,460,845 | -0.57(-1.73%) |
Dec 31, 2015 | 32.98 | 32.98 | 32.98 | 0 | -0.71(-2.11%) | |
Dec 30, 2015 | 34.60 | 34.80 | 33.69 | 33.69 | 1,260,795 | -0.99(-2.85%) |
Dec 29, 2015 | 34.30 | 34.82 | 34.16 | 34.68 | 1,828,071 | +0.58(+1.70%) |
Dec 28, 2015 | 33.50 | 34.19 | 33.30 | 34.10 | 1,747,695 | +0.53(+1.58%) |
Dec 24, 2015 | 33.57 | 33.57 | 33.57 | 0 | -0.65(-1.90%) | |
Dec 23, 2015 | 33.67 | 34.27 | 33.67 | 34.22 | 1,628,754 | +0.84(+2.52%) |
Dec 22, 2015 | 33.35 | 33.58 | 33.14 | 33.38 | 1,011,948 | +0.11(+0.33%) |
Dec 21, 2015 | 32.66 | 33.27 | 32.59 | 33.27 | 1,484,195 | +0.64(+1.96%) |
Dec 18, 2015 | 32.98 | 33.03 | 32.26 | 32.63 | 2,913,342 | -0.52(-1.57%) |
Dec 17, 2015 | 33.93 | 34.02 | 33.12 | 33.15 | 1,309,633 | -0.84(-2.47%) |
Dec 16, 2015 | 33.86 | 34.37 | 33.32 | 33.99 | 1,717,838 | +0.40(+1.19%) |
Dec 15, 2015 | 33.50 | 33.96 | 33.39 | 33.59 | 1,407,634 | +0.39(+1.17%) |
Dec 14, 2015 | 32.93 | 33.23 | 32.56 | 33.20 | 1,879,334 | +0.24(+0.73%) |
Dec 11, 2015 | 33.08 | 33.17 | 32.77 | 32.96 | 2,146,807 | -0.52(-1.55%) |
Dec 10, 2015 | 33.79 | 34.02 | 33.46 | 33.48 | 1,645,557 | -0.27(-0.80%) |
Dec 09, 2015 | 33.82 | 34.25 | 33.41 | 33.75 | 1,372,922 | -0.16(-0.47%) |
Dec 08, 2015 | 34.10 | 34.29 | 33.63 | 33.91 | 1,887,618 | -0.53(-1.54%) |
Dec 07, 2015 | 34.99 | 35.19 | 34.20 | 34.44 | 1,794,943 | -0.69(-1.96%) |
Dec 04, 2015 | 35.33 | 35.65 | 34.94 | 35.13 | 1,282,306 | -0.22(-0.62%) |
Dec 03, 2015 | 35.93 | 36.00 | 35.18 | 35.35 | 1,489,135 | -0.48(-1.34%) |
Dec 02, 2015 | 35.96 | 36.16 | 35.73 | 35.83 | 1,471,847 | -0.13(-0.36%) |