Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.50 | 46.64 | 43.47 | 45.08 | 2,248,879 | +1.62(+3.73%) |
Feb 26, 2016 | 43.08 | 44.14 | 42.72 | 43.46 | 2,503,448 | +0.79(+1.85%) |
Feb 25, 2016 | 42.31 | 43.06 | 41.43 | 42.67 | 1,444,721 | +0.50(+1.19%) |
Feb 24, 2016 | 40.98 | 42.47 | 40.54 | 42.17 | 1,484,971 | +0.68(+1.64%) |
Feb 23, 2016 | 41.73 | 42.32 | 40.95 | 41.49 | 1,425,208 | -0.47(-1.12%) |
Feb 22, 2016 | 42.79 | 42.79 | 41.23 | 41.96 | 1,992,719 | +0.11(+0.26%) |
Feb 19, 2016 | 40.12 | 42.11 | 40.11 | 41.85 | 1,923,001 | +1.44(+3.56%) |
Feb 18, 2016 | 41.60 | 42.30 | 39.92 | 40.41 | 2,317,190 | -1.18(-2.84%) |
Feb 17, 2016 | 41.23 | 44.72 | 41.15 | 41.59 | 4,120,028 | +0.81(+1.99%) |
Feb 16, 2016 | 38.12 | 41.23 | 37.51 | 40.78 | 2,704,396 | +3.23(+8.60%) |
Feb 12, 2016 | 35.20 | 37.55 | 37.55 | 37.55 | 2,090,800 | +3.02(+8.75%) |
Feb 11, 2016 | 34.54 | 34.90 | 33.30 | 34.53 | 1,564,235 | -0.83(-2.35%) |
Feb 10, 2016 | 35.28 | 36.67 | 34.60 | 35.36 | 1,315,445 | +0.22(+0.63%) |
Feb 09, 2016 | 35.65 | 37.06 | 35.03 | 35.14 | 1,702,478 | -1.28(-3.51%) |
Feb 08, 2016 | 36.61 | 37.22 | 35.43 | 36.42 | 2,460,664 | -0.83(-2.23%) |
Feb 05, 2016 | 36.60 | 38.20 | 34.90 | 37.25 | 3,651,525 | -1.53(-3.95%) |
Feb 04, 2016 | 37.39 | 38.94 | 37.09 | 38.78 | 2,778,822 | +1.72(+4.64%) |
Feb 03, 2016 | 37.24 | 37.59 | 35.52 | 37.06 | 1,301,456 | -0.09(-0.24%) |
Feb 02, 2016 | 39.25 | 39.35 | 37.07 | 37.15 | 1,372,001 | -2.82(-7.06%) |
Feb 01, 2016 | 39.45 | 40.55 | 38.34 | 39.97 | 1,758,399 | +0.37(+0.93%) |
Jan 29, 2016 | 37.26 | 39.98 | 37.18 | 39.60 | 2,477,020 | +2.93(+7.99%) |
Jan 28, 2016 | 37.09 | 37.71 | 36.13 | 36.67 | 1,878,995 | -0.35(-0.95%) |
Jan 27, 2016 | 39.31 | 39.42 | 36.80 | 37.02 | 2,320,945 | -2.74(-6.89%) |
Jan 26, 2016 | 40.20 | 40.50 | 39.02 | 39.76 | 1,498,206 | +0.00(+0.00%) |
Jan 25, 2016 | 40.77 | 40.81 | 39.48 | 39.76 | 1,363,342 | -1.30(-3.17%) |
Jan 22, 2016 | 38.81 | 41.15 | 38.26 | 41.06 | 2,804,693 | +3.22(+8.51%) |
Jan 21, 2016 | 37.45 | 38.40 | 36.60 | 37.84 | 1,363,049 | +0.79(+2.13%) |
Jan 20, 2016 | 35.54 | 37.94 | 35.31 | 37.05 | 1,884,686 | +0.76(+2.09%) |
Jan 19, 2016 | 37.21 | 37.48 | 35.72 | 36.29 | 1,987,039 | -0.31(-0.85%) |
Jan 15, 2016 | 37.92 | 36.60 | 36.60 | 36.60 | 3,559,500 | -2.82(-7.15%) |
Jan 14, 2016 | 40.56 | 40.64 | 38.96 | 39.42 | 2,223,156 | -0.97(-2.40%) |
Jan 13, 2016 | 40.74 | 42.25 | 38.90 | 40.39 | 5,784,922 | -4.39(-9.80%) |
Jan 12, 2016 | 44.37 | 45.77 | 44.01 | 44.78 | 1,318,062 | +0.56(+1.27%) |
Jan 11, 2016 | 44.66 | 44.86 | 42.80 | 44.22 | 2,159,845 | -0.27(-0.61%) |
Jan 08, 2016 | 43.05 | 45.32 | 42.40 | 44.49 | 7,724,413 | -1.15(-2.52%) |
Jan 07, 2016 | 44.50 | 47.11 | 44.11 | 45.64 | 3,584,143 | +1.02(+2.29%) |
Jan 06, 2016 | 46.66 | 46.69 | 44.16 | 44.62 | 2,644,334 | -2.91(-6.12%) |
Jan 05, 2016 | 50.76 | 50.97 | 47.36 | 47.53 | 1,610,930 | -3.19(-6.29%) |
Jan 04, 2016 | 49.68 | 50.80 | 48.72 | 50.72 | 1,544,110 | -0.18(-0.35%) |
Dec 31, 2015 | 51.41 | 50.90 | 50.90 | 50.90 | 1,540,000 | -0.76(-1.47%) |
Dec 30, 2015 | 52.96 | 53.28 | 51.60 | 51.66 | 975,414 | -1.33(-2.51%) |
Dec 29, 2015 | 53.18 | 53.72 | 51.40 | 52.99 | 1,134,506 | +0.10(+0.19%) |
Dec 28, 2015 | 54.00 | 54.09 | 52.03 | 52.89 | 978,632 | -1.32(-2.43%) |
Dec 24, 2015 | 54.29 | 54.21 | 54.21 | 54.21 | 482,600 | -0.20(-0.37%) |
Dec 23, 2015 | 52.59 | 54.79 | 52.26 | 54.41 | 1,065,063 | +2.00(+3.82%) |
Dec 22, 2015 | 53.50 | 53.70 | 51.63 | 52.41 | 883,523 | -0.94(-1.76%) |
Dec 21, 2015 | 51.87 | 53.40 | 50.14 | 53.35 | 1,370,169 | +1.72(+3.33%) |
Dec 18, 2015 | 52.50 | 53.27 | 51.32 | 51.63 | 2,146,970 | -1.12(-2.12%) |
Dec 17, 2015 | 53.47 | 54.09 | 52.11 | 52.75 | 869,707 | -0.48(-0.90%) |
Dec 16, 2015 | 52.23 | 53.61 | 50.21 | 53.23 | 2,403,606 | +1.54(+2.98%) |
Dec 15, 2015 | 52.40 | 53.23 | 50.56 | 51.69 | 1,876,245 | -0.79(-1.51%) |
Dec 14, 2015 | 56.06 | 56.49 | 52.11 | 52.48 | 1,912,453 | -3.71(-6.60%) |
Dec 11, 2015 | 56.67 | 57.65 | 55.96 | 56.19 | 1,231,036 | -1.31(-2.28%) |
Dec 10, 2015 | 56.20 | 57.97 | 55.88 | 57.50 | 1,268,237 | +1.35(+2.40%) |
Dec 09, 2015 | 57.03 | 57.52 | 54.86 | 56.15 | 1,421,859 | -1.13(-1.97%) |
Dec 08, 2015 | 57.00 | 57.64 | 56.02 | 57.28 | 914,141 | -0.35(-0.61%) |
Dec 07, 2015 | 59.28 | 59.40 | 57.45 | 57.63 | 1,131,746 | -1.91(-3.21%) |
Dec 04, 2015 | 58.05 | 59.95 | 57.77 | 59.54 | 1,233,528 | +1.45(+2.50%) |
Dec 03, 2015 | 59.30 | 60.00 | 57.87 | 58.09 | 1,523,158 | -0.39(-0.67%) |
Dec 02, 2015 | 58.10 | 59.43 | 57.86 | 58.48 | 1,216,909 | +0.44(+0.76%) |