Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.50 | 47.16 | 43.84 | 46.40 | 2,019,294 | +2.32(+5.26%) |
Feb 26, 2016 | 44.13 | 44.74 | 43.13 | 44.08 | 1,117,070 | +0.50(+1.15%) |
Feb 25, 2016 | 45.41 | 45.50 | 43.13 | 43.58 | 1,379,439 | -1.48(-3.28%) |
Feb 24, 2016 | 43.00 | 45.63 | 42.69 | 45.06 | 1,297,605 | +1.64(+3.78%) |
Feb 23, 2016 | 44.00 | 44.14 | 42.84 | 43.42 | 1,212,231 | -0.89(-2.01%) |
Feb 22, 2016 | 42.85 | 44.57 | 42.70 | 44.31 | 1,295,992 | +1.72(+4.04%) |
Feb 19, 2016 | 41.94 | 43.23 | 40.55 | 42.59 | 1,244,343 | +0.15(+0.35%) |
Feb 18, 2016 | 42.25 | 43.25 | 40.11 | 42.44 | 2,091,958 | -0.40(-0.93%) |
Feb 17, 2016 | 42.27 | 44.75 | 42.03 | 42.84 | 1,764,545 | +1.11(+2.66%) |
Feb 16, 2016 | 39.69 | 42.00 | 39.69 | 41.73 | 1,507,327 | +2.66(+6.81%) |
Feb 12, 2016 | 37.07 | 39.07 | 39.07 | 39.07 | 1,204,200 | +2.77(+7.63%) |
Feb 11, 2016 | 35.46 | 36.92 | 34.70 | 36.30 | 911,274 | -0.15(-0.41%) |
Feb 10, 2016 | 35.05 | 37.89 | 34.08 | 36.45 | 1,422,128 | +1.81(+5.23%) |
Feb 09, 2016 | 33.99 | 36.66 | 33.43 | 34.64 | 929,112 | -0.40(-1.14%) |
Feb 08, 2016 | 36.12 | 36.40 | 33.39 | 35.04 | 1,645,710 | -2.39(-6.39%) |
Feb 05, 2016 | 39.02 | 39.31 | 37.32 | 37.43 | 1,080,805 | -1.92(-4.88%) |
Feb 04, 2016 | 37.70 | 41.27 | 37.45 | 39.35 | 2,270,603 | +1.92(+5.13%) |
Feb 03, 2016 | 37.24 | 37.58 | 35.64 | 37.43 | 1,222,676 | +0.57(+1.55%) |
Feb 02, 2016 | 37.88 | 38.27 | 36.36 | 36.86 | 1,013,716 | -1.34(-3.51%) |
Feb 01, 2016 | 39.00 | 39.16 | 37.16 | 38.20 | 1,139,837 | -1.48(-3.73%) |
Jan 29, 2016 | 37.50 | 39.83 | 37.41 | 39.68 | 1,658,331 | +2.27(+6.07%) |
Jan 28, 2016 | 36.95 | 38.20 | 36.51 | 37.41 | 1,214,283 | +0.98(+2.69%) |
Jan 27, 2016 | 37.17 | 37.67 | 36.15 | 36.43 | 875,573 | -0.79(-2.12%) |
Jan 26, 2016 | 37.16 | 37.88 | 36.90 | 37.22 | 755,212 | +0.14(+0.38%) |
Jan 25, 2016 | 37.84 | 39.11 | 36.98 | 37.08 | 992,355 | -1.13(-2.96%) |
Jan 22, 2016 | 38.38 | 39.50 | 37.77 | 38.21 | 1,858,072 | +0.88(+2.36%) |
Jan 21, 2016 | 39.73 | 39.75 | 36.90 | 37.33 | 2,049,056 | -2.00(-5.09%) |
Jan 20, 2016 | 35.27 | 40.55 | 34.60 | 39.33 | 3,449,498 | +2.26(+6.10%) |
Jan 19, 2016 | 39.88 | 40.43 | 36.26 | 37.07 | 2,894,287 | -2.48(-6.27%) |
Jan 15, 2016 | 39.09 | 39.55 | 39.55 | 39.55 | 2,100,200 | -2.38(-5.68%) |
Jan 14, 2016 | 40.38 | 42.36 | 37.55 | 41.93 | 5,145,621 | -2.66(-5.97%) |
Jan 13, 2016 | 45.15 | 45.51 | 44.01 | 44.59 | 2,413,985 | +0.09(+0.20%) |
Jan 12, 2016 | 43.95 | 45.26 | 42.80 | 44.50 | 2,413,143 | +1.93(+4.53%) |
Jan 11, 2016 | 45.36 | 46.17 | 40.22 | 42.57 | 4,237,513 | -2.43(-5.40%) |
Jan 08, 2016 | 51.51 | 52.57 | 44.61 | 45.00 | 4,216,474 | -5.34(-10.61%) |
Jan 07, 2016 | 53.11 | 54.43 | 49.83 | 50.34 | 2,367,301 | -5.07(-9.15%) |
Jan 06, 2016 | 53.65 | 56.20 | 53.60 | 55.41 | 1,630,709 | +0.84(+1.54%) |
Jan 05, 2016 | 56.56 | 57.62 | 53.80 | 54.57 | 2,183,065 | +0.43(+0.79%) |
Jan 04, 2016 | 54.45 | 55.74 | 52.10 | 54.14 | 1,630,571 | -1.60(-2.87%) |
Dec 31, 2015 | 56.47 | 55.74 | 55.74 | 55.74 | 1,200,100 | -0.89(-1.57%) |
Dec 30, 2015 | 57.40 | 58.36 | 56.50 | 56.63 | 939,015 | -1.13(-1.96%) |
Dec 29, 2015 | 58.65 | 58.97 | 56.79 | 57.76 | 1,240,557 | -0.63(-1.08%) |
Dec 28, 2015 | 58.60 | 59.60 | 58.11 | 58.39 | 835,058 | -0.19(-0.32%) |
Dec 24, 2015 | 59.54 | 58.58 | 58.58 | 58.58 | 738,400 | -1.05(-1.76%) |
Dec 23, 2015 | 59.26 | 60.48 | 58.28 | 59.63 | 1,845,473 | +1.94(+3.36%) |
Dec 22, 2015 | 58.52 | 59.75 | 56.63 | 57.69 | 1,435,165 | -0.83(-1.42%) |
Dec 21, 2015 | 57.61 | 59.97 | 57.58 | 58.52 | 1,698,804 | +0.95(+1.65%) |
Dec 18, 2015 | 56.48 | 58.38 | 55.88 | 57.57 | 1,744,335 | +0.98(+1.73%) |
Dec 17, 2015 | 57.27 | 59.73 | 56.21 | 56.59 | 1,728,959 | -0.26(-0.46%) |
Dec 16, 2015 | 58.17 | 58.25 | 56.00 | 56.85 | 1,132,753 | -0.69(-1.20%) |
Dec 15, 2015 | 56.65 | 57.85 | 55.65 | 57.54 | 1,174,997 | +1.21(+2.15%) |
Dec 14, 2015 | 57.00 | 57.70 | 55.00 | 56.33 | 1,489,881 | -1.30(-2.26%) |
Dec 11, 2015 | 58.21 | 59.94 | 57.41 | 57.63 | 1,519,112 | -1.37(-2.32%) |
Dec 10, 2015 | 56.61 | 60.08 | 56.25 | 59.00 | 2,235,236 | +3.01(+5.38%) |
Dec 09, 2015 | 56.40 | 57.79 | 55.52 | 55.99 | 1,525,697 | -0.48(-0.85%) |
Dec 08, 2015 | 53.88 | 57.03 | 53.50 | 56.47 | 1,963,941 | +1.92(+3.52%) |
Dec 07, 2015 | 55.71 | 57.86 | 54.44 | 54.55 | 2,965,750 | -2.38(-4.18%) |
Dec 04, 2015 | 54.69 | 61.16 | 54.01 | 56.93 | 9,225,725 | -0.95(-1.64%) |
Dec 03, 2015 | 61.49 | 61.75 | 56.31 | 57.88 | 5,542,931 | -2.58(-4.27%) |
Dec 02, 2015 | 60.65 | 62.00 | 59.01 | 60.46 | 2,939,473 | +0.75(+1.26%) |