Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.90 | 47.54 | 46.61 | 46.91 | 899,886 | -0.13(-0.28%) |
Feb 26, 2016 | 46.52 | 47.25 | 45.77 | 47.04 | 752,405 | +0.63(+1.36%) |
Feb 25, 2016 | 46.21 | 46.53 | 45.21 | 46.41 | 828,021 | +0.45(+0.98%) |
Feb 24, 2016 | 45.44 | 46.32 | 44.97 | 45.96 | 1,075,492 | -0.07(-0.15%) |
Feb 23, 2016 | 46.17 | 46.98 | 45.76 | 46.03 | 1,095,334 | +0.10(+0.22%) |
Feb 22, 2016 | 44.34 | 46.31 | 44.34 | 45.93 | 1,583,159 | +1.60(+3.61%) |
Feb 19, 2016 | 43.99 | 44.54 | 42.50 | 44.33 | 1,994,677 | -0.42(-0.94%) |
Feb 18, 2016 | 44.04 | 45.44 | 42.66 | 44.75 | 3,287,627 | +0.45(+1.02%) |
Feb 17, 2016 | 39.25 | 45.67 | 39.00 | 44.30 | 11,836,422 | +9.84(+28.55%) |
Feb 16, 2016 | 33.86 | 35.14 | 33.50 | 34.46 | 2,443,486 | +1.12(+3.36%) |
Feb 12, 2016 | 32.81 | 33.34 | 33.34 | 33.34 | 1,403,500 | +0.80(+2.46%) |
Feb 11, 2016 | 32.75 | 33.17 | 31.87 | 32.54 | 1,528,810 | -0.76(-2.28%) |
Feb 10, 2016 | 33.15 | 33.54 | 32.30 | 33.30 | 1,150,554 | -0.37(-1.10%) |
Feb 09, 2016 | 33.66 | 34.10 | 33.09 | 33.67 | 1,205,276 | -0.38(-1.12%) |
Feb 08, 2016 | 34.14 | 35.23 | 33.02 | 34.05 | 2,084,155 | -0.57(-1.65%) |
Feb 05, 2016 | 34.10 | 34.83 | 33.85 | 34.62 | 1,574,380 | +0.21(+0.61%) |
Feb 04, 2016 | 33.30 | 34.57 | 33.18 | 34.41 | 1,324,426 | +0.59(+1.74%) |
Feb 03, 2016 | 32.81 | 34.06 | 32.07 | 33.82 | 1,134,264 | +1.03(+3.14%) |
Feb 02, 2016 | 33.75 | 34.84 | 32.20 | 32.79 | 2,028,609 | +0.04(+0.12%) |
Feb 01, 2016 | 32.19 | 33.25 | 31.39 | 32.75 | 1,350,742 | +0.15(+0.46%) |
Jan 29, 2016 | 31.68 | 32.62 | 31.68 | 32.60 | 1,020,954 | +1.15(+3.66%) |
Jan 28, 2016 | 31.71 | 32.23 | 31.12 | 31.45 | 689,262 | +0.18(+0.58%) |
Jan 27, 2016 | 31.21 | 32.00 | 31.03 | 31.27 | 659,146 | -0.09(-0.29%) |
Jan 26, 2016 | 30.57 | 31.44 | 30.41 | 31.36 | 728,146 | +1.10(+3.64%) |
Jan 25, 2016 | 30.55 | 31.19 | 30.04 | 30.26 | 938,817 | -0.43(-1.40%) |
Jan 22, 2016 | 31.80 | 32.31 | 30.27 | 30.69 | 1,215,084 | -0.68(-2.17%) |
Jan 21, 2016 | 30.63 | 32.16 | 30.13 | 31.37 | 1,757,507 | +0.92(+3.02%) |
Jan 20, 2016 | 28.44 | 30.77 | 28.29 | 30.45 | 1,546,576 | +1.54(+5.33%) |
Jan 19, 2016 | 31.06 | 31.06 | 28.26 | 28.91 | 1,323,586 | -1.64(-5.37%) |
Jan 15, 2016 | 29.08 | 30.55 | 30.55 | 30.55 | 1,892,800 | +0.45(+1.50%) |
Jan 14, 2016 | 29.87 | 30.46 | 28.83 | 30.10 | 2,195,774 | +0.38(+1.28%) |
Jan 13, 2016 | 30.69 | 31.01 | 29.53 | 29.72 | 1,061,883 | -0.90(-2.94%) |
Jan 12, 2016 | 31.53 | 31.96 | 30.38 | 30.62 | 1,756,955 | -0.03(-0.10%) |
Jan 11, 2016 | 30.33 | 30.82 | 29.98 | 30.65 | 2,853,374 | +0.74(+2.47%) |
Jan 08, 2016 | 32.33 | 32.49 | 29.90 | 29.91 | 2,229,643 | -2.16(-6.74%) |
Jan 07, 2016 | 32.10 | 33.07 | 31.46 | 32.07 | 1,655,902 | -0.53(-1.63%) |
Jan 06, 2016 | 32.84 | 33.73 | 32.52 | 32.60 | 2,154,812 | -0.78(-2.34%) |
Jan 05, 2016 | 34.52 | 34.53 | 32.83 | 33.38 | 2,714,302 | -0.91(-2.65%) |
Jan 04, 2016 | 35.50 | 35.78 | 33.66 | 34.29 | 10,874,352 | -2.27(-6.21%) |
Dec 31, 2015 | 37.15 | 36.56 | 36.56 | 36.56 | 1,073,900 | -0.57(-1.54%) |
Dec 30, 2015 | 37.07 | 37.63 | 36.87 | 37.13 | 745,273 | +0.05(+0.13%) |
Dec 29, 2015 | 37.16 | 37.84 | 36.82 | 37.08 | 932,951 | +0.39(+1.06%) |
Dec 28, 2015 | 37.33 | 37.61 | 36.12 | 36.69 | 629,866 | -0.85(-2.26%) |
Dec 24, 2015 | 38.33 | 37.54 | 37.54 | 37.54 | 373,100 | -0.91(-2.37%) |
Dec 23, 2015 | 37.03 | 38.52 | 36.92 | 38.45 | 1,083,998 | +1.50(+4.06%) |
Dec 22, 2015 | 36.64 | 37.19 | 36.26 | 36.95 | 872,631 | +0.34(+0.93%) |
Dec 21, 2015 | 36.77 | 37.58 | 36.23 | 36.61 | 1,218,429 | -0.15(-0.41%) |
Dec 18, 2015 | 35.50 | 36.91 | 35.03 | 36.76 | 3,220,832 | -1.04(-2.75%) |
Dec 17, 2015 | 38.32 | 38.32 | 37.50 | 37.80 | 1,345,809 | -0.34(-0.89%) |
Dec 16, 2015 | 37.87 | 38.83 | 37.75 | 38.14 | 972,626 | +0.33(+0.87%) |
Dec 15, 2015 | 37.25 | 38.32 | 37.25 | 37.81 | 1,241,901 | +0.62(+1.67%) |
Dec 14, 2015 | 37.36 | 38.82 | 36.72 | 37.19 | 1,483,014 | +0.21(+0.57%) |
Dec 11, 2015 | 37.38 | 37.76 | 36.84 | 36.98 | 698,542 | -0.93(-2.45%) |
Dec 10, 2015 | 37.50 | 39.14 | 37.39 | 37.91 | 1,055,378 | +0.72(+1.94%) |
Dec 09, 2015 | 36.73 | 38.48 | 36.73 | 37.19 | 1,166,830 | -0.05(-0.13%) |
Dec 08, 2015 | 38.03 | 38.78 | 36.82 | 37.24 | 1,355,654 | -1.34(-3.47%) |
Dec 07, 2015 | 38.37 | 39.00 | 36.78 | 38.58 | 1,870,613 | +0.05(+0.13%) |
Dec 04, 2015 | 38.69 | 39.00 | 38.07 | 38.53 | 1,051,795 | -0.32(-0.82%) |
Dec 03, 2015 | 38.30 | 39.26 | 36.50 | 38.85 | 3,247,945 | +0.59(+1.54%) |
Dec 02, 2015 | 38.42 | 38.98 | 37.66 | 38.26 | 1,447,254 | -0.67(-1.72%) |