Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.34 | 48.70 | 47.65 | 47.97 | 649,371 | -0.41(-0.85%) |
Feb 26, 2016 | 48.18 | 48.46 | 47.68 | 48.38 | 781,039 | +0.46(+0.96%) |
Feb 25, 2016 | 47.51 | 47.94 | 46.84 | 47.92 | 780,181 | +0.45(+0.96%) |
Feb 24, 2016 | 46.84 | 47.50 | 45.91 | 47.46 | 845,882 | +0.30(+0.64%) |
Feb 23, 2016 | 47.86 | 47.99 | 46.92 | 47.16 | 753,800 | -0.65(-1.37%) |
Feb 22, 2016 | 48.47 | 48.85 | 47.55 | 47.82 | 723,798 | -0.03(-0.06%) |
Feb 19, 2016 | 47.51 | 47.84 | 46.94 | 47.84 | 506,990 | +0.00(+0.00%) |
Feb 18, 2016 | 48.02 | 48.13 | 47.42 | 47.84 | 678,348 | -0.04(-0.09%) |
Feb 17, 2016 | 47.52 | 48.41 | 47.26 | 47.88 | 1,426,323 | +0.87(+1.85%) |
Feb 16, 2016 | 46.54 | 47.10 | 45.88 | 47.02 | 856,435 | +0.90(+1.96%) |
Feb 12, 2016 | 45.27 | 46.11 | 46.11 | 46.11 | 855,556 | +1.25(+2.78%) |
Feb 11, 2016 | 44.32 | 45.44 | 44.32 | 44.86 | 956,816 | -0.38(-0.84%) |
Feb 10, 2016 | 46.44 | 46.67 | 45.13 | 45.24 | 1,187,761 | -0.94(-2.03%) |
Feb 09, 2016 | 44.97 | 46.44 | 44.82 | 46.18 | 1,157,328 | +0.79(+1.73%) |
Feb 08, 2016 | 45.00 | 45.53 | 44.30 | 45.40 | 1,443,613 | +0.17(+0.38%) |
Feb 05, 2016 | 45.29 | 45.54 | 44.55 | 45.22 | 2,052,719 | -0.10(-0.21%) |
Feb 04, 2016 | 44.43 | 46.35 | 44.38 | 45.32 | 7,795,713 | +0.85(+1.92%) |
Feb 03, 2016 | 43.89 | 44.82 | 43.34 | 44.46 | 1,423,767 | +0.79(+1.82%) |
Feb 02, 2016 | 44.93 | 44.97 | 43.64 | 43.67 | 1,090,734 | -1.57(-3.47%) |
Feb 01, 2016 | 44.46 | 45.37 | 43.64 | 45.24 | 1,207,720 | +0.57(+1.27%) |
Jan 29, 2016 | 43.13 | 44.99 | 43.04 | 44.68 | 1,271,588 | +1.59(+3.68%) |
Jan 28, 2016 | 42.68 | 43.11 | 42.35 | 43.09 | 954,913 | +0.94(+2.24%) |
Jan 27, 2016 | 42.27 | 42.91 | 41.78 | 42.15 | 995,375 | -0.18(-0.42%) |
Jan 26, 2016 | 40.75 | 42.38 | 40.64 | 42.33 | 614,229 | +1.83(+4.51%) |
Jan 25, 2016 | 41.39 | 41.61 | 40.34 | 40.50 | 588,531 | -1.12(-2.70%) |
Jan 22, 2016 | 41.04 | 41.89 | 40.64 | 41.62 | 877,451 | +1.26(+3.13%) |
Jan 21, 2016 | 39.96 | 40.92 | 39.91 | 40.36 | 1,162,997 | +0.33(+0.83%) |
Jan 20, 2016 | 40.05 | 40.43 | 39.24 | 40.03 | 1,591,194 | -0.57(-1.39%) |
Jan 19, 2016 | 41.34 | 41.42 | 40.33 | 40.60 | 1,089,704 | -0.43(-1.04%) |
Jan 15, 2016 | 40.56 | 41.02 | 41.02 | 41.02 | 1,303,933 | -0.42(-1.01%) |
Jan 14, 2016 | 41.04 | 41.56 | 40.31 | 41.45 | 1,095,620 | +0.46(+1.11%) |
Jan 13, 2016 | 41.36 | 42.07 | 40.91 | 40.99 | 1,130,995 | -0.30(-0.72%) |
Jan 12, 2016 | 41.09 | 41.31 | 40.72 | 41.29 | 998,847 | +0.48(+1.18%) |
Jan 11, 2016 | 40.85 | 41.17 | 40.39 | 40.80 | 999,360 | +0.00(+0.00%) |
Jan 08, 2016 | 41.55 | 42.12 | 40.60 | 40.80 | 912,783 | -0.52(-1.25%) |
Jan 07, 2016 | 40.29 | 41.99 | 40.28 | 41.32 | 1,929,233 | +0.05(+0.13%) |
Jan 06, 2016 | 38.78 | 41.92 | 38.36 | 41.27 | 3,738,296 | +2.55(+6.59%) |
Jan 05, 2016 | 38.69 | 38.86 | 37.83 | 38.71 | 1,060,193 | +0.02(+0.05%) |
Jan 04, 2016 | 38.08 | 38.69 | 37.09 | 38.69 | 914,653 | +0.18(+0.46%) |
Dec 31, 2015 | 39.06 | 38.51 | 38.51 | 38.51 | 414,776 | -0.74(-1.88%) |
Dec 30, 2015 | 39.21 | 39.47 | 39.16 | 39.25 | 298,573 | -0.06(-0.16%) |
Dec 29, 2015 | 39.42 | 39.73 | 38.95 | 39.32 | 419,353 | +0.19(+0.49%) |
Dec 28, 2015 | 39.29 | 39.33 | 38.92 | 39.12 | 266,304 | -0.31(-0.78%) |
Dec 24, 2015 | 39.53 | 39.43 | 39.43 | 39.43 | 140,547 | -0.10(-0.24%) |
Dec 23, 2015 | 38.97 | 39.54 | 38.82 | 39.53 | 332,136 | +0.81(+2.10%) |
Dec 22, 2015 | 37.99 | 38.73 | 37.71 | 38.71 | 802,716 | +0.70(+1.85%) |
Dec 21, 2015 | 37.84 | 38.21 | 37.59 | 38.01 | 848,048 | +0.32(+0.85%) |
Dec 18, 2015 | 37.54 | 37.84 | 37.32 | 37.69 | 1,151,858 | +0.03(+0.09%) |
Dec 17, 2015 | 38.77 | 38.96 | 37.63 | 37.65 | 905,933 | -1.02(-2.64%) |
Dec 16, 2015 | 39.16 | 39.26 | 38.28 | 38.67 | 846,127 | -0.26(-0.67%) |
Dec 15, 2015 | 39.40 | 39.86 | 38.84 | 38.93 | 747,793 | -1.15(-2.87%) |
Dec 14, 2015 | 40.16 | 40.48 | 39.47 | 40.08 | 403,161 | -0.07(-0.17%) |
Dec 11, 2015 | 40.41 | 40.50 | 40.07 | 40.15 | 311,516 | -0.59(-1.45%) |
Dec 10, 2015 | 40.59 | 40.95 | 40.47 | 40.74 | 380,133 | +0.15(+0.37%) |
Dec 09, 2015 | 40.25 | 41.26 | 40.15 | 40.59 | 674,289 | +0.00(+0.00%) |
Dec 08, 2015 | 41.46 | 41.49 | 40.53 | 40.59 | 1,090,900 | -1.40(-3.34%) |
Dec 07, 2015 | 42.39 | 42.51 | 41.83 | 41.99 | 526,460 | -0.59(-1.38%) |
Dec 04, 2015 | 42.03 | 42.77 | 41.90 | 42.58 | 636,598 | +0.51(+1.20%) |
Dec 03, 2015 | 42.46 | 42.59 | 41.57 | 42.07 | 695,450 | -0.26(-0.61%) |
Dec 02, 2015 | 42.32 | 42.68 | 42.16 | 42.33 | 582,530 | -0.10(-0.24%) |