Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.29 | 50.80 | 48.82 | 50.49 | 652,458 | +1.12(+2.26%) |
Feb 26, 2016 | 49.67 | 50.07 | 48.89 | 49.37 | 720,225 | -0.19(-0.38%) |
Feb 25, 2016 | 47.64 | 49.76 | 47.64 | 49.56 | 594,962 | -0.17(-0.33%) |
Feb 24, 2016 | 49.20 | 49.94 | 48.57 | 49.73 | 815,338 | +0.13(+0.27%) |
Feb 23, 2016 | 48.61 | 50.40 | 47.97 | 49.60 | 774,358 | +0.78(+1.59%) |
Feb 22, 2016 | 49.06 | 50.04 | 48.29 | 48.82 | 674,534 | +0.99(+2.07%) |
Feb 19, 2016 | 49.50 | 49.70 | 47.07 | 47.83 | 991,357 | -1.75(-3.54%) |
Feb 18, 2016 | 46.74 | 50.44 | 46.41 | 49.58 | 2,035,205 | +5.22(+11.76%) |
Feb 17, 2016 | 45.98 | 47.87 | 44.30 | 44.36 | 1,900,839 | -1.27(-2.79%) |
Feb 16, 2016 | 43.82 | 45.87 | 42.50 | 45.63 | 1,318,502 | +3.21(+7.56%) |
Feb 12, 2016 | 40.52 | 42.43 | 42.43 | 42.43 | 945,493 | +2.01(+4.97%) |
Feb 11, 2016 | 40.05 | 40.89 | 38.53 | 40.42 | 587,062 | -0.37(-0.91%) |
Feb 10, 2016 | 41.46 | 41.73 | 40.37 | 40.79 | 484,170 | -0.09(-0.22%) |
Feb 09, 2016 | 39.23 | 41.34 | 38.39 | 40.88 | 644,243 | +1.32(+3.34%) |
Feb 08, 2016 | 39.04 | 39.81 | 37.69 | 39.56 | 912,179 | +0.39(+0.99%) |
Feb 05, 2016 | 39.21 | 43.44 | 38.86 | 39.17 | 1,044,102 | -0.49(-1.23%) |
Feb 04, 2016 | 39.56 | 39.67 | 38.57 | 39.66 | 1,066,250 | -0.01(-0.02%) |
Feb 03, 2016 | 38.32 | 39.86 | 37.34 | 39.66 | 576,357 | +1.63(+4.28%) |
Feb 02, 2016 | 39.32 | 39.37 | 37.21 | 38.04 | 658,528 | -2.43(-6.01%) |
Feb 01, 2016 | 38.85 | 40.95 | 38.04 | 40.47 | 628,524 | +1.52(+3.91%) |
Jan 29, 2016 | 37.09 | 39.49 | 37.09 | 38.95 | 893,091 | +2.09(+5.68%) |
Jan 28, 2016 | 41.41 | 41.85 | 36.44 | 36.85 | 2,073,887 | -4.25(-10.34%) |
Jan 27, 2016 | 42.06 | 44.33 | 41.00 | 41.10 | 804,270 | -1.12(-2.64%) |
Jan 26, 2016 | 41.00 | 42.33 | 40.38 | 42.22 | 519,448 | +1.52(+3.74%) |
Jan 25, 2016 | 40.84 | 41.36 | 40.09 | 40.70 | 374,256 | -0.19(-0.47%) |
Jan 22, 2016 | 40.17 | 42.24 | 39.28 | 40.89 | 698,607 | +1.34(+3.39%) |
Jan 21, 2016 | 39.28 | 40.12 | 39.00 | 39.55 | 795,992 | +0.27(+0.69%) |
Jan 20, 2016 | 38.04 | 40.23 | 36.56 | 39.28 | 1,003,054 | +0.31(+0.78%) |
Jan 19, 2016 | 39.01 | 40.22 | 37.99 | 38.97 | 1,212,723 | +0.45(+1.18%) |
Jan 15, 2016 | 37.00 | 38.52 | 38.52 | 38.52 | 1,236,229 | +0.49(+1.28%) |
Jan 14, 2016 | 36.80 | 38.46 | 35.47 | 38.03 | 602,873 | +1.16(+3.14%) |
Jan 13, 2016 | 36.71 | 38.66 | 36.61 | 36.87 | 544,619 | +0.39(+1.07%) |
Jan 12, 2016 | 37.39 | 37.61 | 35.23 | 36.48 | 1,160,914 | -0.73(-1.96%) |
Jan 11, 2016 | 37.65 | 38.59 | 36.70 | 37.21 | 741,967 | -0.26(-0.71%) |
Jan 08, 2016 | 38.30 | 38.98 | 37.44 | 37.47 | 459,160 | -0.53(-1.39%) |
Jan 07, 2016 | 38.67 | 38.95 | 37.81 | 38.00 | 1,164,991 | -1.26(-3.20%) |
Jan 06, 2016 | 38.64 | 39.74 | 38.64 | 39.26 | 363,006 | -0.02(-0.04%) |
Jan 05, 2016 | 39.09 | 39.57 | 38.46 | 39.28 | 668,960 | +0.21(+0.53%) |
Jan 04, 2016 | 39.09 | 39.93 | 38.45 | 39.07 | 570,247 | -0.84(-2.09%) |
Dec 31, 2015 | 39.69 | 39.90 | 39.90 | 39.90 | 246,229 | +0.05(+0.12%) |
Dec 30, 2015 | 40.48 | 41.06 | 39.71 | 39.86 | 305,098 | -1.05(-2.57%) |
Dec 29, 2015 | 41.00 | 41.10 | 39.66 | 40.91 | 381,277 | +0.41(+1.00%) |
Dec 28, 2015 | 43.99 | 43.99 | 40.31 | 40.50 | 633,529 | -3.69(-8.35%) |
Dec 24, 2015 | 43.45 | 44.19 | 44.19 | 44.19 | 373,819 | +0.76(+1.75%) |
Dec 23, 2015 | 42.70 | 43.97 | 42.01 | 43.43 | 905,689 | +0.99(+2.34%) |
Dec 22, 2015 | 41.98 | 42.77 | 41.47 | 42.43 | 732,942 | +0.31(+0.73%) |
Dec 21, 2015 | 41.18 | 43.54 | 40.87 | 42.13 | 850,863 | +1.36(+3.35%) |
Dec 18, 2015 | 40.21 | 41.60 | 40.10 | 40.76 | 933,938 | +0.55(+1.38%) |
Dec 17, 2015 | 40.98 | 41.24 | 40.15 | 40.21 | 484,415 | -0.68(-1.66%) |
Dec 16, 2015 | 40.07 | 42.12 | 39.75 | 40.89 | 1,043,580 | +1.20(+3.02%) |
Dec 15, 2015 | 38.92 | 39.80 | 38.55 | 39.69 | 1,013,498 | +1.15(+2.98%) |
Dec 14, 2015 | 39.50 | 39.92 | 37.75 | 38.54 | 1,140,822 | -0.97(-2.45%) |
Dec 11, 2015 | 40.88 | 40.95 | 39.19 | 39.51 | 716,444 | -1.60(-3.90%) |
Dec 10, 2015 | 40.11 | 41.53 | 39.62 | 41.11 | 688,767 | +0.94(+2.35%) |
Dec 09, 2015 | 41.16 | 42.89 | 39.54 | 40.17 | 1,021,543 | -1.34(-3.23%) |
Dec 08, 2015 | 40.20 | 41.99 | 39.77 | 41.51 | 711,153 | +0.84(+2.07%) |
Dec 07, 2015 | 42.17 | 42.43 | 40.48 | 40.67 | 665,374 | -1.90(-4.47%) |
Dec 04, 2015 | 43.96 | 44.11 | 42.43 | 42.57 | 429,809 | -1.20(-2.74%) |
Dec 03, 2015 | 43.40 | 44.01 | 42.87 | 43.77 | 604,529 | +0.88(+2.04%) |
Dec 02, 2015 | 42.51 | 43.29 | 42.24 | 42.89 | 719,430 | -0.51(-1.18%) |