Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.05 | 51.58 | 49.57 | 51.26 | 642,601 | +1.13(+2.26%) |
Feb 26, 2016 | 50.43 | 50.84 | 49.64 | 50.13 | 709,343 | -0.19(-0.38%) |
Feb 25, 2016 | 48.38 | 50.52 | 48.38 | 50.32 | 585,973 | -0.17(-0.33%) |
Feb 24, 2016 | 49.95 | 50.71 | 49.32 | 50.49 | 803,019 | +0.13(+0.27%) |
Feb 23, 2016 | 49.36 | 51.17 | 48.70 | 50.36 | 762,659 | +0.79(+1.59%) |
Feb 22, 2016 | 49.81 | 50.81 | 49.03 | 49.57 | 664,343 | +1.01(+2.07%) |
Feb 19, 2016 | 50.26 | 50.47 | 47.79 | 48.56 | 976,379 | -1.78(-3.54%) |
Feb 18, 2016 | 47.46 | 51.21 | 47.12 | 50.34 | 2,004,457 | +5.30(+11.76%) |
Feb 17, 2016 | 46.69 | 48.61 | 44.97 | 45.04 | 1,872,121 | -1.29(-2.79%) |
Feb 16, 2016 | 44.50 | 46.58 | 43.15 | 46.34 | 1,298,582 | +3.26(+7.56%) |
Feb 12, 2016 | 41.14 | 43.08 | 43.08 | 43.08 | 931,209 | +2.04(+4.97%) |
Feb 11, 2016 | 40.66 | 41.52 | 39.12 | 41.04 | 578,193 | -0.38(-0.91%) |
Feb 10, 2016 | 42.10 | 42.37 | 40.99 | 41.42 | 476,855 | -0.09(-0.22%) |
Feb 09, 2016 | 39.84 | 41.98 | 38.98 | 41.51 | 634,509 | +1.34(+3.34%) |
Feb 08, 2016 | 39.64 | 40.42 | 38.27 | 40.16 | 898,397 | +0.39(+0.99%) |
Feb 05, 2016 | 39.81 | 44.11 | 39.46 | 39.77 | 1,028,327 | -0.50(-1.23%) |
Feb 04, 2016 | 40.16 | 40.28 | 39.16 | 40.27 | 1,050,141 | -0.01(-0.02%) |
Feb 03, 2016 | 38.90 | 40.47 | 37.91 | 40.27 | 567,649 | +1.65(+4.28%) |
Feb 02, 2016 | 39.92 | 39.97 | 37.78 | 38.62 | 648,579 | -2.47(-6.01%) |
Feb 01, 2016 | 39.44 | 41.58 | 38.62 | 41.09 | 619,029 | +1.54(+3.91%) |
Jan 29, 2016 | 37.66 | 40.10 | 37.65 | 39.54 | 879,598 | +2.12(+5.68%) |
Jan 28, 2016 | 42.04 | 42.49 | 37.00 | 37.42 | 2,042,555 | -4.32(-10.34%) |
Jan 27, 2016 | 42.71 | 45.01 | 41.63 | 41.73 | 792,119 | -1.13(-2.64%) |
Jan 26, 2016 | 41.63 | 42.98 | 41.00 | 42.87 | 511,600 | +1.54(+3.74%) |
Jan 25, 2016 | 41.47 | 41.99 | 40.71 | 41.32 | 368,601 | -0.19(-0.47%) |
Jan 22, 2016 | 40.79 | 42.88 | 39.88 | 41.52 | 688,052 | +1.36(+3.39%) |
Jan 21, 2016 | 39.88 | 40.74 | 39.60 | 40.16 | 783,966 | +0.28(+0.69%) |
Jan 20, 2016 | 38.63 | 40.84 | 37.12 | 39.88 | 987,900 | +0.31(+0.78%) |
Jan 19, 2016 | 39.61 | 40.84 | 38.58 | 39.57 | 1,194,401 | +0.46(+1.18%) |
Jan 15, 2016 | 37.57 | 39.11 | 39.11 | 39.11 | 1,217,552 | +0.50(+1.28%) |
Jan 14, 2016 | 37.36 | 39.05 | 36.02 | 38.61 | 593,765 | +1.18(+3.14%) |
Jan 13, 2016 | 37.28 | 39.26 | 37.17 | 37.44 | 536,391 | +0.39(+1.07%) |
Jan 12, 2016 | 37.96 | 38.18 | 35.77 | 37.04 | 1,143,375 | -0.74(-1.96%) |
Jan 11, 2016 | 38.22 | 39.18 | 37.26 | 37.78 | 730,757 | -0.27(-0.71%) |
Jan 08, 2016 | 38.89 | 39.58 | 38.02 | 38.05 | 452,223 | -0.54(-1.39%) |
Jan 07, 2016 | 39.27 | 39.54 | 38.39 | 38.59 | 1,147,391 | -1.28(-3.20%) |
Jan 06, 2016 | 39.23 | 40.35 | 39.23 | 39.86 | 357,522 | -0.02(-0.04%) |
Jan 05, 2016 | 39.69 | 40.17 | 39.05 | 39.88 | 658,853 | +0.21(+0.53%) |
Jan 04, 2016 | 39.69 | 40.54 | 39.04 | 39.67 | 561,631 | -0.85(-2.09%) |
Dec 31, 2015 | 40.30 | 40.52 | 40.52 | 40.52 | 242,509 | +0.05(+0.12%) |
Dec 30, 2015 | 41.10 | 41.69 | 40.32 | 40.47 | 300,489 | -1.07(-2.57%) |
Dec 29, 2015 | 41.63 | 41.73 | 40.27 | 41.53 | 375,517 | +0.41(+1.00%) |
Dec 28, 2015 | 44.66 | 44.66 | 40.93 | 41.12 | 623,957 | -3.74(-8.35%) |
Dec 24, 2015 | 44.12 | 44.87 | 44.87 | 44.87 | 368,171 | +0.77(+1.75%) |
Dec 23, 2015 | 43.35 | 44.65 | 42.66 | 44.09 | 892,006 | +1.01(+2.34%) |
Dec 22, 2015 | 42.62 | 43.42 | 42.10 | 43.09 | 721,869 | +0.31(+0.73%) |
Dec 21, 2015 | 41.81 | 44.21 | 41.50 | 42.78 | 838,008 | +1.39(+3.35%) |
Dec 18, 2015 | 40.83 | 42.24 | 40.72 | 41.39 | 919,828 | +0.56(+1.38%) |
Dec 17, 2015 | 41.61 | 41.88 | 40.77 | 40.83 | 477,096 | -0.69(-1.66%) |
Dec 16, 2015 | 40.68 | 42.77 | 40.36 | 41.52 | 1,027,814 | +1.22(+3.02%) |
Dec 15, 2015 | 39.52 | 40.41 | 39.14 | 40.30 | 998,186 | +1.17(+2.98%) |
Dec 14, 2015 | 40.11 | 40.53 | 38.33 | 39.13 | 1,123,586 | -0.98(-2.45%) |
Dec 11, 2015 | 41.51 | 41.57 | 39.79 | 40.11 | 705,620 | -1.63(-3.90%) |
Dec 10, 2015 | 40.73 | 42.17 | 40.22 | 41.74 | 678,361 | +0.96(+2.35%) |
Dec 09, 2015 | 41.79 | 43.54 | 40.15 | 40.79 | 1,006,109 | -1.36(-3.23%) |
Dec 08, 2015 | 40.82 | 42.63 | 40.38 | 42.15 | 700,409 | +0.86(+2.07%) |
Dec 07, 2015 | 42.82 | 43.08 | 41.10 | 41.29 | 655,322 | -1.93(-4.47%) |
Dec 04, 2015 | 44.63 | 44.79 | 43.08 | 43.22 | 423,315 | -1.22(-2.74%) |
Dec 03, 2015 | 44.07 | 44.68 | 43.53 | 44.44 | 595,396 | +0.89(+2.04%) |
Dec 02, 2015 | 43.16 | 43.96 | 42.89 | 43.55 | 708,561 | -0.52(-1.18%) |