Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.56 | 39.79 | 38.84 | 38.90 | 2,114,045 | -0.59(-1.49%) |
Feb 26, 2016 | 40.10 | 40.35 | 39.45 | 39.49 | 1,658,498 | -0.41(-1.02%) |
Feb 25, 2016 | 38.99 | 40.09 | 38.67 | 39.89 | 3,403,655 | +1.10(+2.82%) |
Feb 24, 2016 | 38.66 | 38.98 | 38.13 | 38.80 | 2,574,350 | -0.09(-0.22%) |
Feb 23, 2016 | 40.14 | 40.27 | 38.41 | 38.88 | 2,336,020 | -1.28(-3.18%) |
Feb 22, 2016 | 38.19 | 40.32 | 38.71 | 40.16 | 3,287,933 | +1.97(+5.16%) |
Feb 19, 2016 | 39.23 | 39.24 | 38.13 | 38.19 | 1,849,151 | -1.38(-3.50%) |
Feb 18, 2016 | 39.35 | 39.89 | 38.70 | 39.57 | 2,637,748 | +0.14(+0.36%) |
Feb 17, 2016 | 41.07 | 41.13 | 39.40 | 39.43 | 2,395,697 | -1.38(-3.37%) |
Feb 16, 2016 | 40.63 | 41.70 | 40.32 | 40.81 | 2,190,438 | +0.55(+1.36%) |
Feb 12, 2016 | 37.89 | 40.26 | 40.26 | 40.26 | 4,795,643 | +3.17(+8.54%) |
Feb 11, 2016 | 43.62 | 44.05 | 35.77 | 37.09 | 7,121,992 | -8.26(-18.21%) |
Feb 10, 2016 | 44.34 | 45.56 | 43.93 | 45.35 | 2,597,160 | +1.30(+2.96%) |
Feb 09, 2016 | 45.00 | 45.26 | 43.72 | 44.05 | 2,797,336 | -1.27(-2.81%) |
Feb 08, 2016 | 46.01 | 46.10 | 44.91 | 45.32 | 1,559,634 | -0.81(-1.75%) |
Feb 05, 2016 | 46.07 | 46.39 | 45.85 | 46.13 | 1,505,976 | -0.05(-0.12%) |
Feb 04, 2016 | 46.10 | 47.03 | 45.99 | 46.18 | 1,949,068 | +0.21(+0.46%) |
Feb 03, 2016 | 45.88 | 46.18 | 45.45 | 45.97 | 1,343,991 | +0.62(+1.37%) |
Feb 02, 2016 | 46.93 | 46.93 | 45.14 | 45.35 | 2,052,786 | -2.18(-4.59%) |
Feb 01, 2016 | 48.04 | 48.18 | 47.25 | 47.53 | 1,158,383 | -0.60(-1.24%) |
Jan 29, 2016 | 46.56 | 48.13 | 46.55 | 48.13 | 1,939,118 | +1.50(+3.21%) |
Jan 28, 2016 | 46.10 | 46.71 | 45.78 | 46.63 | 1,394,215 | +1.14(+2.51%) |
Jan 27, 2016 | 45.65 | 45.89 | 44.95 | 45.49 | 2,307,673 | -0.55(-1.20%) |
Jan 26, 2016 | 46.11 | 46.28 | 45.58 | 46.04 | 1,937,654 | +0.23(+0.49%) |
Jan 25, 2016 | 46.41 | 46.67 | 45.65 | 45.82 | 2,282,196 | -0.70(-1.50%) |
Jan 22, 2016 | 46.60 | 47.24 | 46.23 | 46.52 | 1,213,177 | +0.40(+0.86%) |
Jan 21, 2016 | 45.99 | 46.59 | 45.68 | 46.12 | 1,252,789 | -0.17(-0.37%) |
Jan 20, 2016 | 46.85 | 47.03 | 45.27 | 46.29 | 2,315,519 | -0.94(-1.99%) |
Jan 19, 2016 | 48.33 | 48.50 | 47.20 | 47.23 | 2,315,532 | -0.74(-1.54%) |
Jan 15, 2016 | 48.91 | 47.97 | 47.97 | 47.97 | 1,853,365 | -1.67(-3.36%) |
Jan 14, 2016 | 50.23 | 50.33 | 49.05 | 49.64 | 2,179,375 | -0.71(-1.42%) |
Jan 13, 2016 | 50.92 | 52.06 | 50.21 | 50.35 | 2,305,923 | -0.23(-0.46%) |
Jan 12, 2016 | 51.82 | 52.11 | 50.00 | 50.58 | 1,714,425 | -0.99(-1.93%) |
Jan 11, 2016 | 51.61 | 51.76 | 51.13 | 51.58 | 1,333,067 | +0.26(+0.50%) |
Jan 08, 2016 | 51.67 | 52.02 | 51.19 | 51.32 | 1,274,413 | -0.33(-0.63%) |
Jan 07, 2016 | 51.25 | 52.15 | 50.86 | 51.65 | 1,958,002 | -0.16(-0.31%) |
Jan 06, 2016 | 51.23 | 52.17 | 51.11 | 51.81 | 1,520,251 | +0.13(+0.26%) |
Jan 05, 2016 | 51.69 | 52.02 | 51.23 | 51.68 | 1,646,044 | -0.19(-0.36%) |
Jan 04, 2016 | 52.38 | 52.40 | 51.54 | 51.86 | 1,262,887 | -1.13(-2.14%) |
Dec 31, 2015 | 53.21 | 53.00 | 53.00 | 53.00 | 901,494 | -0.36(-0.68%) |
Dec 30, 2015 | 53.48 | 53.69 | 53.11 | 53.36 | 1,016,601 | -0.13(-0.25%) |
Dec 29, 2015 | 52.95 | 53.57 | 52.95 | 53.49 | 979,315 | +0.69(+1.31%) |
Dec 28, 2015 | 52.96 | 53.09 | 52.58 | 52.80 | 837,315 | -0.30(-0.57%) |
Dec 24, 2015 | 52.39 | 53.10 | 53.10 | 53.10 | 591,891 | +0.52(+0.99%) |
Dec 23, 2015 | 52.08 | 52.72 | 51.98 | 52.58 | 1,279,307 | +0.69(+1.33%) |
Dec 22, 2015 | 50.99 | 52.14 | 50.99 | 51.89 | 1,238,571 | +0.95(+1.86%) |
Dec 21, 2015 | 51.36 | 51.83 | 50.64 | 50.95 | 1,570,392 | -0.36(-0.70%) |
Dec 18, 2015 | 49.61 | 51.56 | 49.36 | 51.30 | 3,707,597 | +1.60(+3.22%) |
Dec 17, 2015 | 49.26 | 49.75 | 48.93 | 49.70 | 2,130,953 | +0.68(+1.38%) |
Dec 16, 2015 | 48.92 | 49.19 | 48.20 | 49.03 | 1,609,678 | +0.46(+0.94%) |
Dec 15, 2015 | 48.14 | 48.91 | 48.12 | 48.57 | 1,672,623 | +0.60(+1.25%) |
Dec 14, 2015 | 48.86 | 49.25 | 47.77 | 47.97 | 1,659,302 | -0.89(-1.83%) |
Dec 11, 2015 | 48.76 | 49.21 | 48.24 | 48.87 | 1,464,731 | -0.43(-0.88%) |
Dec 10, 2015 | 49.49 | 49.81 | 48.97 | 49.30 | 1,440,190 | +0.05(+0.11%) |
Dec 09, 2015 | 49.09 | 50.12 | 48.91 | 49.25 | 1,527,194 | +0.02(+0.05%) |
Dec 08, 2015 | 50.10 | 50.10 | 49.15 | 49.22 | 1,590,801 | -1.23(-2.45%) |
Dec 07, 2015 | 50.45 | 50.99 | 50.11 | 50.46 | 1,738,158 | +0.02(+0.05%) |
Dec 04, 2015 | 50.03 | 50.80 | 49.85 | 50.43 | 1,016,847 | +0.45(+0.90%) |
Dec 03, 2015 | 50.81 | 51.22 | 49.66 | 49.98 | 1,899,899 | -0.80(-1.57%) |
Dec 02, 2015 | 51.14 | 51.27 | 50.72 | 50.78 | 1,136,850 | -0.37(-0.73%) |