Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.30 | 47.06 | 42.30 | 46.15 | 1,210,993 | +3.66(+8.62%) |
Feb 26, 2016 | 40.87 | 42.86 | 40.85 | 42.49 | 3,128,889 | -5.50(-11.45%) |
Feb 25, 2016 | 48.65 | 49.50 | 47.35 | 47.98 | 872,471 | -0.71(-1.47%) |
Feb 24, 2016 | 46.44 | 49.43 | 46.19 | 48.70 | 655,997 | +1.83(+3.89%) |
Feb 23, 2016 | 47.17 | 47.75 | 46.82 | 46.87 | 525,737 | -0.71(-1.50%) |
Feb 22, 2016 | 46.04 | 47.94 | 46.04 | 47.59 | 479,054 | +1.79(+3.90%) |
Feb 19, 2016 | 46.69 | 46.87 | 45.45 | 45.80 | 767,076 | -1.08(-2.31%) |
Feb 18, 2016 | 44.82 | 47.51 | 44.63 | 46.88 | 997,267 | +2.43(+5.48%) |
Feb 17, 2016 | 43.48 | 44.95 | 43.26 | 44.45 | 790,407 | +0.97(+2.22%) |
Feb 16, 2016 | 44.17 | 44.39 | 42.62 | 43.48 | 630,429 | +0.12(+0.27%) |
Feb 12, 2016 | 42.43 | 43.37 | 43.37 | 43.37 | 699,204 | +1.56(+3.74%) |
Feb 11, 2016 | 40.68 | 42.14 | 40.39 | 41.80 | 600,737 | +0.07(+0.16%) |
Feb 10, 2016 | 41.67 | 42.70 | 41.17 | 41.73 | 591,543 | +0.27(+0.65%) |
Feb 09, 2016 | 40.09 | 42.10 | 40.08 | 41.46 | 657,131 | +1.20(+2.97%) |
Feb 08, 2016 | 43.43 | 43.43 | 39.06 | 40.26 | 1,261,351 | -3.60(-8.21%) |
Feb 05, 2016 | 46.36 | 46.94 | 43.51 | 43.87 | 747,055 | -2.72(-5.85%) |
Feb 04, 2016 | 45.70 | 47.05 | 45.18 | 46.59 | 462,395 | +0.41(+0.88%) |
Feb 03, 2016 | 46.95 | 47.32 | 44.66 | 46.19 | 864,924 | -0.52(-1.12%) |
Feb 02, 2016 | 46.52 | 47.54 | 45.92 | 46.71 | 738,199 | -0.42(-0.90%) |
Feb 01, 2016 | 47.39 | 48.02 | 45.94 | 47.13 | 659,936 | -0.29(-0.61%) |
Jan 29, 2016 | 43.07 | 47.97 | 43.07 | 47.42 | 1,627,748 | +4.64(+10.84%) |
Jan 28, 2016 | 43.70 | 44.43 | 42.52 | 42.79 | 419,474 | -0.63(-1.45%) |
Jan 27, 2016 | 44.41 | 44.99 | 43.25 | 43.41 | 408,501 | -1.19(-2.66%) |
Jan 26, 2016 | 44.18 | 45.09 | 44.18 | 44.60 | 454,606 | +0.43(+0.98%) |
Jan 25, 2016 | 44.49 | 45.72 | 44.02 | 44.17 | 558,370 | -0.42(-0.95%) |
Jan 22, 2016 | 44.26 | 45.08 | 43.68 | 44.59 | 616,995 | +1.42(+3.29%) |
Jan 21, 2016 | 43.42 | 44.22 | 42.28 | 43.17 | 759,693 | +0.00(+0.00%) |
Jan 20, 2016 | 43.40 | 43.94 | 40.59 | 43.17 | 1,308,457 | -0.96(-2.17%) |
Jan 19, 2016 | 44.44 | 46.42 | 43.64 | 44.13 | 807,915 | +0.51(+1.17%) |
Jan 15, 2016 | 46.99 | 43.62 | 43.62 | 43.62 | 1,592,131 | -4.63(-9.59%) |
Jan 14, 2016 | 47.32 | 48.80 | 46.87 | 48.24 | 1,165,811 | +1.13(+2.40%) |
Jan 13, 2016 | 48.47 | 49.91 | 46.66 | 47.11 | 1,050,534 | -0.97(-2.01%) |
Jan 12, 2016 | 48.80 | 49.36 | 46.73 | 48.08 | 768,641 | -0.07(-0.14%) |
Jan 11, 2016 | 48.44 | 49.00 | 47.22 | 48.15 | 797,262 | -0.36(-0.74%) |
Jan 08, 2016 | 48.55 | 50.65 | 48.04 | 48.50 | 873,337 | +0.59(+1.23%) |
Jan 07, 2016 | 48.91 | 49.68 | 47.04 | 47.91 | 774,962 | -2.12(-4.23%) |
Jan 06, 2016 | 50.03 | 50.67 | 49.37 | 50.03 | 501,150 | -0.94(-1.84%) |
Jan 05, 2016 | 52.03 | 52.27 | 50.13 | 50.97 | 380,343 | -0.64(-1.24%) |
Jan 04, 2016 | 51.77 | 52.63 | 50.99 | 51.60 | 509,250 | -0.98(-1.86%) |
Dec 31, 2015 | 54.38 | 52.58 | 52.58 | 52.58 | 816,514 | -1.53(-2.82%) |
Dec 30, 2015 | 51.15 | 55.24 | 51.15 | 54.10 | 1,634,123 | +3.53(+6.99%) |
Dec 29, 2015 | 50.84 | 50.85 | 49.79 | 50.57 | 248,733 | -0.08(-0.15%) |
Dec 28, 2015 | 50.57 | 50.82 | 49.30 | 50.65 | 326,388 | -0.19(-0.38%) |
Dec 24, 2015 | 50.86 | 50.84 | 50.84 | 50.84 | 121,659 | +0.18(+0.36%) |
Dec 23, 2015 | 50.95 | 50.95 | 49.90 | 50.66 | 244,988 | +0.10(+0.19%) |
Dec 22, 2015 | 50.93 | 51.65 | 49.84 | 50.56 | 295,095 | -0.24(-0.48%) |
Dec 21, 2015 | 49.57 | 50.96 | 49.57 | 50.80 | 451,085 | +1.60(+3.26%) |
Dec 18, 2015 | 48.24 | 50.42 | 47.81 | 49.20 | 1,016,362 | -0.02(-0.04%) |
Dec 17, 2015 | 50.13 | 50.71 | 48.71 | 49.22 | 328,283 | -0.81(-1.62%) |
Dec 16, 2015 | 49.10 | 50.54 | 48.31 | 50.03 | 707,961 | +0.86(+1.75%) |
Dec 15, 2015 | 51.75 | 51.83 | 48.34 | 49.17 | 1,628,623 | -2.27(-4.41%) |
Dec 14, 2015 | 50.68 | 52.08 | 49.80 | 51.44 | 869,237 | +0.56(+1.10%) |
Dec 11, 2015 | 52.20 | 52.97 | 50.75 | 50.88 | 797,391 | -2.66(-4.96%) |
Dec 10, 2015 | 52.85 | 54.02 | 52.69 | 53.53 | 537,665 | +0.29(+0.54%) |
Dec 09, 2015 | 54.08 | 54.69 | 51.89 | 53.25 | 712,723 | -0.70(-1.29%) |
Dec 08, 2015 | 52.98 | 54.52 | 52.79 | 53.94 | 606,020 | +0.25(+0.47%) |
Dec 07, 2015 | 52.64 | 55.95 | 52.64 | 53.69 | 1,323,015 | +0.85(+1.61%) |
Dec 04, 2015 | 51.65 | 53.32 | 50.59 | 52.84 | 786,567 | +1.44(+2.80%) |
Dec 03, 2015 | 54.59 | 55.56 | 50.46 | 51.40 | 1,494,630 | -2.59(-4.79%) |
Dec 02, 2015 | 51.19 | 55.15 | 50.99 | 53.99 | 1,770,340 | +2.48(+4.82%) |