Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 19, 2016 | 36.54 | 36.54 | 36.54 | 0 | -1.53(-4.02%) | |
Feb 18, 2016 | 38.43 | 38.70 | 37.59 | 38.07 | 2,706,586 | -0.54(-1.40%) |
Feb 17, 2016 | 38.11 | 39.04 | 37.96 | 38.61 | 2,384,747 | +0.64(+1.69%) |
Feb 16, 2016 | 36.36 | 38.34 | 36.35 | 37.97 | 1,370,794 | +1.96(+5.44%) |
Feb 12, 2016 | 36.01 | 36.01 | 36.01 | 0 | +0.66(+1.87%) | |
Feb 11, 2016 | 35.67 | 35.97 | 35.20 | 35.35 | 1,335,714 | -0.75(-2.08%) |
Feb 10, 2016 | 36.05 | 36.10 | 1,305,670 | -0.78(-2.11%) | ||
Feb 09, 2016 | 37.17 | 37.65 | 36.17 | 36.88 | 1,085,075 | -0.67(-1.78%) |
Feb 08, 2016 | 37.95 | 37.95 | 36.63 | 37.55 | 1,969,089 | -0.73(-1.91%) |
Feb 05, 2016 | 40.90 | 41.15 | 38.16 | 38.28 | 1,491,725 | -2.66(-6.50%) |
Feb 04, 2016 | 40.44 | 41.56 | 40.27 | 40.94 | 1,395,421 | +0.41(+1.01%) |
Feb 03, 2016 | 40.52 | 40.98 | 39.38 | 40.53 | 1,419,250 | +0.22(+0.55%) |
Feb 02, 2016 | 41.19 | 41.19 | 40.26 | 40.31 | 1,254,938 | -1.07(-2.59%) |
Feb 01, 2016 | 40.25 | 41.65 | 39.89 | 41.38 | 1,513,357 | +0.87(+2.15%) |
Jan 29, 2016 | 39.26 | 40.69 | 39.26 | 40.51 | 2,221,423 | +1.53(+3.93%) |
Jan 28, 2016 | 39.42 | 39.59 | 38.69 | 38.98 | 1,047,668 | -0.18(-0.46%) |
Jan 27, 2016 | 39.44 | 39.73 | 38.82 | 39.16 | 836,997 | -0.26(-0.66%) |
Jan 26, 2016 | 39.22 | 39.81 | 39.01 | 39.42 | 1,042,295 | +0.30(+0.77%) |
Jan 25, 2016 | 40.43 | 40.48 | 39.02 | 39.12 | 1,463,003 | -1.37(-3.38%) |
Jan 22, 2016 | 40.25 | 40.93 | 39.90 | 40.49 | 938,967 | +0.61(+1.53%) |
Jan 21, 2016 | 39.55 | 40.67 | 39.25 | 39.88 | 1,038,832 | +0.45(+1.14%) |
Jan 20, 2016 | 40.62 | 40.62 | 38.18 | 39.43 | 1,865,239 | -1.45(-3.55%) |
Jan 19, 2016 | 41.68 | 41.88 | 40.57 | 40.88 | 1,309,848 | -0.41(-0.99%) |
Jan 15, 2016 | 41.29 | 41.29 | 41.29 | 0 | -1.07(-2.53%) | |
Jan 14, 2016 | 42.90 | 42.90 | 42.26 | 42.36 | 1,195,280 | -0.54(-1.26%) |
Jan 13, 2016 | 43.34 | 44.15 | 42.85 | 42.90 | 1,719,582 | -0.24(-0.56%) |
Jan 12, 2016 | 44.34 | 44.37 | 42.61 | 43.14 | 2,578,716 | -1.01(-2.29%) |
Jan 11, 2016 | 44.60 | 44.79 | 43.95 | 44.15 | 1,395,166 | -0.28(-0.63%) |
Jan 08, 2016 | 44.95 | 45.22 | 44.38 | 44.43 | 1,370,399 | -0.51(-1.13%) |
Jan 07, 2016 | 46.20 | 46.22 | 44.81 | 44.94 | 1,068,286 | -1.79(-3.83%) |
Jan 06, 2016 | 47.15 | 47.22 | 46.45 | 46.73 | 1,151,037 | -0.87(-1.83%) |
Jan 05, 2016 | 47.50 | 47.66 | 47.13 | 47.60 | 816,038 | +0.19(+0.40%) |