Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.80 | 39.94 | 38.13 | 38.15 | 1,267,370 | -1.77(-4.43%) |
Feb 26, 2016 | 38.91 | 40.16 | 38.53 | 39.92 | 2,130,138 | +1.50(+3.89%) |
Feb 25, 2016 | 38.42 | 38.93 | 37.27 | 38.42 | 2,508,081 | +0.01(+0.02%) |
Feb 24, 2016 | 38.22 | 38.48 | 36.38 | 38.41 | 1,928,234 | -0.73(-1.87%) |
Feb 23, 2016 | 40.55 | 40.55 | 38.66 | 39.14 | 1,930,829 | -1.51(-3.72%) |
Feb 22, 2016 | 40.99 | 41.44 | 40.47 | 40.66 | 1,168,323 | +0.38(+0.94%) |
Feb 19, 2016 | 40.00 | 40.41 | 39.62 | 40.28 | 1,045,497 | -0.20(-0.51%) |
Feb 18, 2016 | 40.66 | 40.85 | 40.03 | 40.48 | 972,876 | -0.09(-0.21%) |
Feb 17, 2016 | 40.96 | 41.73 | 40.22 | 40.57 | 1,087,898 | +0.20(+0.49%) |
Feb 16, 2016 | 39.31 | 40.99 | 39.21 | 40.37 | 1,876,011 | +1.63(+4.21%) |
Feb 12, 2016 | 37.05 | 38.74 | 38.74 | 38.74 | 2,391,715 | +2.28(+6.24%) |
Feb 11, 2016 | 36.46 | 37.11 | 35.70 | 36.47 | 1,982,645 | -1.12(-2.97%) |
Feb 10, 2016 | 37.76 | 38.66 | 37.50 | 37.59 | 1,583,474 | +0.13(+0.34%) |
Feb 09, 2016 | 36.53 | 37.61 | 36.42 | 37.46 | 1,473,824 | +0.23(+0.61%) |
Feb 08, 2016 | 37.43 | 37.50 | 36.46 | 37.23 | 1,720,438 | -0.86(-2.25%) |
Feb 05, 2016 | 38.62 | 39.25 | 38.01 | 38.09 | 1,561,087 | -0.67(-1.73%) |
Feb 04, 2016 | 37.49 | 39.30 | 37.49 | 38.76 | 2,179,986 | +1.42(+3.79%) |
Feb 03, 2016 | 36.32 | 37.39 | 34.85 | 37.34 | 1,833,045 | +1.38(+3.83%) |
Feb 02, 2016 | 36.33 | 36.39 | 35.31 | 35.96 | 1,296,341 | -1.05(-2.85%) |
Feb 01, 2016 | 37.51 | 37.68 | 36.44 | 37.02 | 1,552,571 | -0.66(-1.76%) |
Jan 29, 2016 | 38.04 | 38.48 | 36.86 | 37.68 | 3,714,021 | -0.51(-1.34%) |
Jan 28, 2016 | 37.75 | 39.39 | 37.57 | 38.19 | 3,311,071 | +1.80(+4.93%) |
Jan 27, 2016 | 33.55 | 37.78 | 33.55 | 36.40 | 3,597,407 | +1.89(+5.48%) |
Jan 26, 2016 | 33.75 | 34.70 | 33.69 | 34.51 | 2,042,026 | +1.01(+3.01%) |
Jan 25, 2016 | 34.91 | 35.04 | 33.40 | 33.50 | 1,784,049 | -1.68(-4.77%) |
Jan 22, 2016 | 34.54 | 35.88 | 34.54 | 35.18 | 1,942,639 | +1.03(+3.02%) |
Jan 21, 2016 | 35.24 | 35.39 | 34.13 | 34.15 | 2,306,478 | -1.17(-3.30%) |
Jan 20, 2016 | 35.79 | 35.91 | 33.96 | 35.31 | 1,978,575 | -1.16(-3.17%) |
Jan 19, 2016 | 37.84 | 38.65 | 36.33 | 36.47 | 2,090,392 | -0.61(-1.64%) |
Jan 15, 2016 | 37.03 | 37.07 | 37.07 | 37.07 | 2,037,466 | -2.01(-5.14%) |
Jan 14, 2016 | 39.14 | 39.47 | 38.16 | 39.08 | 2,500,651 | -0.29(-0.74%) |
Jan 13, 2016 | 41.21 | 41.21 | 38.92 | 39.37 | 3,522,466 | -2.23(-5.36%) |
Jan 12, 2016 | 42.53 | 42.53 | 40.77 | 41.60 | 1,955,767 | -0.50(-1.20%) |
Jan 11, 2016 | 42.99 | 43.53 | 41.68 | 42.10 | 1,326,580 | -0.93(-2.16%) |
Jan 08, 2016 | 44.42 | 44.42 | 43.02 | 43.03 | 1,076,489 | -0.73(-1.67%) |
Jan 07, 2016 | 43.84 | 44.31 | 43.34 | 43.77 | 1,598,375 | -1.09(-2.42%) |
Jan 06, 2016 | 44.18 | 45.07 | 43.96 | 44.85 | 1,423,066 | -0.15(-0.33%) |
Jan 05, 2016 | 45.57 | 45.82 | 44.65 | 45.00 | 1,272,887 | -0.57(-1.24%) |
Jan 04, 2016 | 46.48 | 46.51 | 45.06 | 45.57 | 1,630,822 | -1.67(-3.53%) |
Dec 31, 2015 | 47.65 | 47.24 | 47.24 | 47.24 | 852,659 | -0.80(-1.67%) |
Dec 30, 2015 | 48.35 | 48.58 | 48.00 | 48.04 | 396,050 | -0.44(-0.91%) |
Dec 29, 2015 | 48.43 | 48.69 | 48.12 | 48.48 | 553,348 | +0.43(+0.90%) |
Dec 28, 2015 | 48.46 | 48.78 | 47.59 | 48.05 | 547,419 | -0.76(-1.56%) |
Dec 24, 2015 | 48.62 | 48.81 | 48.81 | 48.81 | 216,689 | +0.27(+0.55%) |
Dec 23, 2015 | 47.99 | 48.65 | 47.62 | 48.55 | 1,074,896 | +0.80(+1.68%) |
Dec 22, 2015 | 47.72 | 47.84 | 46.90 | 47.74 | 930,260 | +0.29(+0.61%) |
Dec 21, 2015 | 47.29 | 47.88 | 46.78 | 47.45 | 853,457 | +0.24(+0.52%) |
Dec 18, 2015 | 48.23 | 48.27 | 46.66 | 47.21 | 3,268,688 | -1.52(-3.12%) |
Dec 17, 2015 | 50.06 | 50.12 | 48.67 | 48.73 | 714,694 | -1.20(-2.40%) |
Dec 16, 2015 | 50.18 | 50.27 | 48.95 | 49.92 | 841,827 | +0.28(+0.57%) |
Dec 15, 2015 | 49.59 | 50.17 | 49.13 | 49.64 | 1,267,272 | +0.66(+1.35%) |
Dec 14, 2015 | 50.14 | 50.36 | 48.69 | 48.98 | 1,126,570 | -1.28(-2.55%) |
Dec 11, 2015 | 49.73 | 50.40 | 49.21 | 50.26 | 1,171,188 | -0.64(-1.25%) |
Dec 10, 2015 | 50.31 | 51.41 | 49.85 | 50.90 | 798,260 | +0.55(+1.09%) |
Dec 09, 2015 | 50.56 | 51.73 | 49.99 | 50.35 | 960,848 | -0.54(-1.05%) |
Dec 08, 2015 | 51.28 | 51.58 | 50.26 | 50.88 | 1,130,233 | -1.20(-2.31%) |
Dec 07, 2015 | 53.91 | 54.06 | 51.90 | 52.09 | 737,642 | -2.21(-4.07%) |
Dec 04, 2015 | 53.45 | 54.61 | 53.22 | 54.30 | 579,132 | +0.85(+1.59%) |
Dec 03, 2015 | 54.13 | 54.40 | 53.40 | 53.45 | 668,239 | -0.13(-0.25%) |
Dec 02, 2015 | 55.11 | 55.27 | 53.52 | 53.58 | 533,993 | -1.40(-2.55%) |