Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.14 | 48.80 | 47.85 | 48.10 | 1,041,579 | +0.27(+0.56%) |
Feb 26, 2016 | 47.62 | 48.62 | 47.40 | 47.83 | 1,240,424 | -0.78(-1.61%) |
Feb 25, 2016 | 47.70 | 49.00 | 47.38 | 48.62 | 1,225,095 | +0.81(+1.69%) |
Feb 24, 2016 | 48.64 | 50.12 | 47.24 | 47.81 | 2,661,692 | -0.01(-0.02%) |
Feb 23, 2016 | 47.41 | 47.92 | 46.86 | 47.82 | 1,495,252 | +1.24(+2.67%) |
Feb 22, 2016 | 45.77 | 47.68 | 45.77 | 46.58 | 1,808,021 | +0.23(+0.49%) |
Feb 19, 2016 | 45.74 | 47.00 | 45.40 | 46.35 | 2,001,911 | +0.15(+0.33%) |
Feb 18, 2016 | 43.05 | 46.30 | 42.90 | 46.20 | 3,046,338 | +3.42(+8.00%) |
Feb 17, 2016 | 42.77 | 43.35 | 42.11 | 42.77 | 1,632,650 | +0.50(+1.18%) |
Feb 16, 2016 | 42.41 | 44.03 | 42.02 | 42.27 | 2,518,924 | -1.64(-3.73%) |
Feb 12, 2016 | 42.64 | 43.91 | 43.91 | 43.91 | 2,637,647 | +0.61(+1.42%) |
Feb 11, 2016 | 40.64 | 43.67 | 39.30 | 43.30 | 10,511,341 | +2.66(+6.53%) |
Feb 10, 2016 | 41.16 | 41.41 | 39.54 | 40.64 | 2,309,191 | -0.95(-2.29%) |
Feb 09, 2016 | 43.62 | 43.71 | 41.55 | 41.59 | 1,842,224 | -1.32(-3.08%) |
Feb 08, 2016 | 41.35 | 43.69 | 41.35 | 42.92 | 2,277,144 | +2.51(+6.21%) |
Feb 05, 2016 | 38.66 | 40.42 | 38.26 | 40.41 | 1,318,227 | +1.05(+2.67%) |
Feb 04, 2016 | 38.79 | 39.97 | 38.70 | 39.36 | 2,485,227 | +1.18(+3.09%) |
Feb 03, 2016 | 36.29 | 38.45 | 36.18 | 38.18 | 1,715,537 | +2.51(+7.04%) |
Feb 02, 2016 | 35.87 | 36.28 | 34.98 | 35.67 | 670,697 | -0.65(-1.78%) |
Feb 01, 2016 | 36.32 | 36.74 | 35.92 | 36.32 | 1,024,327 | +0.71(+2.00%) |
Jan 29, 2016 | 34.49 | 35.92 | 34.49 | 35.61 | 1,054,736 | +1.07(+3.08%) |
Jan 28, 2016 | 34.83 | 35.17 | 34.24 | 34.54 | 980,004 | -0.66(-1.88%) |
Jan 27, 2016 | 35.00 | 35.48 | 34.57 | 35.20 | 857,932 | +0.06(+0.18%) |
Jan 26, 2016 | 34.95 | 35.84 | 34.87 | 35.14 | 1,200,779 | +0.79(+2.30%) |
Jan 25, 2016 | 34.77 | 35.06 | 34.16 | 34.35 | 1,306,984 | +0.07(+0.21%) |
Jan 22, 2016 | 33.98 | 34.47 | 33.47 | 34.27 | 1,190,221 | -0.13(-0.38%) |
Jan 21, 2016 | 34.20 | 34.56 | 33.56 | 34.40 | 1,376,283 | +0.12(+0.35%) |
Jan 20, 2016 | 34.51 | 35.12 | 33.84 | 34.28 | 2,594,326 | +0.01(+0.02%) |
Jan 19, 2016 | 36.47 | 36.49 | 33.68 | 34.27 | 1,720,023 | -2.14(-5.87%) |
Jan 15, 2016 | 37.90 | 36.41 | 36.41 | 36.41 | 2,325,703 | -0.86(-2.30%) |
Jan 14, 2016 | 37.46 | 38.54 | 36.68 | 37.27 | 1,578,382 | -0.56(-1.49%) |
Jan 13, 2016 | 37.65 | 37.86 | 36.78 | 37.83 | 1,035,578 | +0.16(+0.43%) |
Jan 12, 2016 | 38.19 | 38.20 | 37.25 | 37.67 | 1,359,248 | -0.88(-2.28%) |
Jan 11, 2016 | 39.51 | 39.88 | 38.09 | 38.55 | 1,096,783 | -0.86(-2.19%) |
Jan 08, 2016 | 38.95 | 39.96 | 38.79 | 39.42 | 945,659 | -0.39(-0.97%) |
Jan 07, 2016 | 39.06 | 40.10 | 38.67 | 39.80 | 1,287,733 | +1.28(+3.33%) |
Jan 06, 2016 | 37.32 | 38.58 | 37.32 | 38.52 | 1,240,775 | +1.54(+4.17%) |
Jan 05, 2016 | 37.98 | 38.07 | 36.67 | 36.98 | 709,527 | -0.84(-2.22%) |
Jan 04, 2016 | 37.50 | 38.10 | 37.33 | 37.82 | 1,106,793 | +0.89(+2.40%) |
Dec 31, 2015 | 36.82 | 36.93 | 36.93 | 36.93 | 625,746 | -0.05(-0.13%) |
Dec 30, 2015 | 36.72 | 37.12 | 36.40 | 36.98 | 865,854 | -0.49(-1.31%) |
Dec 29, 2015 | 37.78 | 37.86 | 37.26 | 37.47 | 570,303 | +0.05(+0.13%) |
Dec 28, 2015 | 38.09 | 38.09 | 37.12 | 37.42 | 440,175 | -1.20(-3.11%) |
Dec 24, 2015 | 37.95 | 38.62 | 38.62 | 38.62 | 336,101 | +1.01(+2.68%) |
Dec 23, 2015 | 37.99 | 38.26 | 37.18 | 37.62 | 831,775 | +0.27(+0.74%) |
Dec 22, 2015 | 37.66 | 38.15 | 37.03 | 37.34 | 583,693 | -0.34(-0.90%) |
Dec 21, 2015 | 37.78 | 38.13 | 37.24 | 37.68 | 595,119 | +0.65(+1.74%) |
Dec 18, 2015 | 36.43 | 37.69 | 36.39 | 37.03 | 2,508,501 | +0.77(+2.11%) |
Dec 17, 2015 | 37.04 | 37.37 | 36.15 | 36.27 | 1,025,185 | -2.00(-5.23%) |
Dec 16, 2015 | 37.92 | 38.39 | 37.41 | 38.27 | 1,012,314 | +0.99(+2.66%) |
Dec 15, 2015 | 37.36 | 37.64 | 36.67 | 37.28 | 855,282 | +0.11(+0.30%) |
Dec 14, 2015 | 38.98 | 39.17 | 37.08 | 37.16 | 1,110,390 | -1.99(-5.09%) |
Dec 11, 2015 | 38.01 | 39.63 | 37.91 | 39.16 | 1,044,710 | +0.61(+1.59%) |
Dec 10, 2015 | 38.09 | 39.18 | 37.91 | 38.54 | 706,404 | +0.28(+0.74%) |
Dec 09, 2015 | 39.15 | 39.38 | 37.83 | 38.26 | 1,004,993 | -0.49(-1.27%) |
Dec 08, 2015 | 38.85 | 39.14 | 38.39 | 38.75 | 749,824 | -0.24(-0.62%) |
Dec 07, 2015 | 40.10 | 40.67 | 38.96 | 39.00 | 1,199,336 | -2.05(-4.99%) |
Dec 04, 2015 | 39.28 | 41.06 | 39.23 | 41.05 | 1,068,102 | +2.01(+5.15%) |
Dec 03, 2015 | 39.68 | 39.73 | 38.71 | 39.04 | 798,348 | -0.12(-0.31%) |
Dec 02, 2015 | 38.71 | 39.60 | 38.51 | 39.16 | 773,553 | -0.13(-0.33%) |