Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.85 | 51.50 | 50.60 | 50.81 | 828,832 | +0.31(+0.61%) |
Feb 26, 2016 | 50.00 | 50.93 | 49.75 | 50.50 | 1,172,630 | +0.97(+1.96%) |
Feb 25, 2016 | 50.72 | 50.85 | 48.88 | 49.53 | 1,494,099 | +0.04(+0.08%) |
Feb 24, 2016 | 47.32 | 49.83 | 46.83 | 49.49 | 1,633,320 | +3.09(+6.66%) |
Feb 23, 2016 | 45.99 | 47.68 | 45.66 | 46.40 | 810,828 | -0.15(-0.32%) |
Feb 22, 2016 | 45.54 | 46.85 | 44.88 | 46.55 | 1,160,247 | +1.57(+3.49%) |
Feb 19, 2016 | 44.13 | 45.35 | 43.44 | 44.98 | 371,955 | +0.98(+2.23%) |
Feb 18, 2016 | 46.21 | 46.29 | 43.90 | 44.00 | 685,069 | -1.74(-3.80%) |
Feb 17, 2016 | 45.65 | 45.82 | 43.70 | 45.74 | 948,988 | -0.63(-1.36%) |
Feb 16, 2016 | 46.00 | 46.84 | 45.78 | 46.37 | 378,366 | +0.65(+1.42%) |
Feb 12, 2016 | 44.51 | 45.72 | 45.72 | 45.72 | 597,300 | +1.56(+3.53%) |
Feb 11, 2016 | 43.53 | 44.45 | 43.16 | 44.16 | 360,426 | -0.15(-0.34%) |
Feb 10, 2016 | 44.09 | 44.90 | 43.76 | 44.31 | 443,576 | +0.57(+1.30%) |
Feb 09, 2016 | 43.69 | 44.78 | 43.29 | 43.74 | 528,142 | -0.52(-1.17%) |
Feb 08, 2016 | 45.00 | 45.41 | 44.10 | 44.26 | 478,189 | -1.65(-3.59%) |
Feb 05, 2016 | 47.07 | 47.07 | 45.25 | 45.91 | 489,396 | -1.40(-2.96%) |
Feb 04, 2016 | 46.61 | 47.37 | 46.09 | 47.31 | 526,221 | +0.66(+1.41%) |
Feb 03, 2016 | 46.38 | 46.79 | 45.30 | 46.65 | 552,045 | +0.06(+0.13%) |
Feb 02, 2016 | 45.44 | 47.60 | 45.30 | 46.59 | 726,556 | +0.84(+1.84%) |
Feb 01, 2016 | 45.00 | 46.23 | 44.85 | 45.75 | 547,267 | +0.30(+0.66%) |
Jan 29, 2016 | 44.26 | 45.52 | 43.75 | 45.45 | 647,423 | +1.35(+3.06%) |
Jan 28, 2016 | 44.73 | 44.88 | 42.41 | 44.10 | 1,952,026 | +4.72(+11.99%) |
Jan 27, 2016 | 39.19 | 40.07 | 39.01 | 39.38 | 589,920 | +0.18(+0.46%) |
Jan 26, 2016 | 38.65 | 40.05 | 38.61 | 39.20 | 475,744 | +0.76(+1.98%) |
Jan 25, 2016 | 38.78 | 39.06 | 38.23 | 38.44 | 374,813 | -0.40(-1.03%) |
Jan 22, 2016 | 39.14 | 39.72 | 38.70 | 38.84 | 446,821 | +0.24(+0.62%) |
Jan 21, 2016 | 39.26 | 39.47 | 38.29 | 38.60 | 437,129 | -0.25(-0.64%) |
Jan 20, 2016 | 37.70 | 39.31 | 37.54 | 38.85 | 517,802 | +0.36(+0.94%) |
Jan 19, 2016 | 40.94 | 40.99 | 38.16 | 38.49 | 803,713 | -0.27(-0.70%) |
Jan 15, 2016 | 40.64 | 38.76 | 38.76 | 38.76 | 986,700 | -3.57(-8.43%) |
Jan 14, 2016 | 41.29 | 42.97 | 40.59 | 42.33 | 711,272 | +0.87(+2.10%) |
Jan 13, 2016 | 41.94 | 42.96 | 40.86 | 41.46 | 599,988 | -0.12(-0.29%) |
Jan 12, 2016 | 41.42 | 42.18 | 40.85 | 41.58 | 581,324 | +0.53(+1.29%) |
Jan 11, 2016 | 40.31 | 41.35 | 39.59 | 41.05 | 785,154 | +2.38(+6.15%) |
Jan 08, 2016 | 39.68 | 40.14 | 38.49 | 38.67 | 316,809 | -0.81(-2.05%) |
Jan 07, 2016 | 39.74 | 40.61 | 38.94 | 39.48 | 689,019 | -0.36(-0.90%) |
Jan 06, 2016 | 39.99 | 41.28 | 39.40 | 39.84 | 472,780 | -0.63(-1.56%) |
Jan 05, 2016 | 40.92 | 41.65 | 40.29 | 40.47 | 372,869 | -0.18(-0.44%) |
Jan 04, 2016 | 41.50 | 41.76 | 40.01 | 40.65 | 460,252 | -1.49(-3.54%) |
Dec 31, 2015 | 42.46 | 42.14 | 42.14 | 42.14 | 218,000 | -0.35(-0.82%) |
Dec 30, 2015 | 42.57 | 43.01 | 42.46 | 42.49 | 169,638 | -0.39(-0.91%) |
Dec 29, 2015 | 42.44 | 43.06 | 42.44 | 42.88 | 256,257 | +0.31(+0.73%) |
Dec 28, 2015 | 42.26 | 42.58 | 41.93 | 42.57 | 158,113 | -0.12(-0.28%) |
Dec 24, 2015 | 42.28 | 42.69 | 42.69 | 42.69 | 115,900 | +0.07(+0.16%) |
Dec 23, 2015 | 42.40 | 43.34 | 42.26 | 42.62 | 240,297 | +0.24(+0.57%) |
Dec 22, 2015 | 41.88 | 42.91 | 41.44 | 42.38 | 390,483 | +0.38(+0.90%) |
Dec 21, 2015 | 42.05 | 42.50 | 40.93 | 42.00 | 542,715 | +0.11(+0.26%) |
Dec 18, 2015 | 42.43 | 42.76 | 41.74 | 41.89 | 439,512 | -0.38(-0.90%) |
Dec 17, 2015 | 42.00 | 42.98 | 41.15 | 42.27 | 1,441,339 | +0.47(+1.12%) |
Dec 16, 2015 | 41.73 | 42.59 | 40.49 | 41.80 | 553,628 | +0.11(+0.26%) |
Dec 15, 2015 | 41.26 | 41.88 | 40.97 | 41.69 | 319,534 | +0.48(+1.16%) |
Dec 14, 2015 | 41.90 | 42.70 | 40.85 | 41.21 | 348,586 | -0.75(-1.79%) |
Dec 11, 2015 | 42.40 | 43.89 | 41.28 | 41.96 | 389,707 | -0.82(-1.92%) |
Dec 10, 2015 | 43.68 | 44.03 | 42.67 | 42.78 | 353,037 | -0.73(-1.68%) |
Dec 09, 2015 | 44.72 | 44.92 | 42.90 | 43.51 | 631,831 | -1.41(-3.14%) |
Dec 08, 2015 | 44.82 | 45.14 | 44.26 | 44.92 | 353,269 | +0.21(+0.47%) |
Dec 07, 2015 | 44.97 | 45.16 | 44.53 | 44.71 | 258,737 | -0.58(-1.28%) |
Dec 04, 2015 | 44.63 | 45.42 | 44.06 | 45.29 | 433,166 | +0.62(+1.39%) |
Dec 03, 2015 | 45.48 | 45.61 | 44.51 | 44.67 | 300,491 | -0.67(-1.48%) |
Dec 02, 2015 | 45.25 | 46.08 | 44.97 | 45.34 | 412,051 | +0.34(+0.76%) |