Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.96 | 48.62 | 47.67 | 47.92 | 1,045,413 | +0.27(+0.56%) |
Feb 26, 2016 | 47.45 | 48.44 | 47.22 | 47.66 | 1,244,990 | -0.78(-1.61%) |
Feb 25, 2016 | 47.52 | 48.83 | 47.21 | 48.44 | 1,229,606 | +0.80(+1.69%) |
Feb 24, 2016 | 48.46 | 49.94 | 47.06 | 47.63 | 2,671,491 | -0.01(-0.02%) |
Feb 23, 2016 | 47.23 | 47.74 | 46.69 | 47.64 | 1,500,757 | +1.24(+2.67%) |
Feb 22, 2016 | 45.60 | 47.51 | 45.60 | 46.40 | 1,814,678 | +0.23(+0.49%) |
Feb 19, 2016 | 45.57 | 46.83 | 45.23 | 46.18 | 2,009,281 | +0.15(+0.33%) |
Feb 18, 2016 | 42.89 | 46.13 | 42.75 | 46.03 | 3,057,554 | +3.41(+8.00%) |
Feb 17, 2016 | 42.61 | 43.19 | 41.96 | 42.62 | 1,638,661 | +0.50(+1.18%) |
Feb 16, 2016 | 42.25 | 43.87 | 41.87 | 42.12 | 2,528,198 | -1.63(-3.73%) |
Feb 12, 2016 | 42.49 | 43.75 | 43.75 | 43.75 | 2,647,358 | +0.61(+1.42%) |
Feb 11, 2016 | 40.49 | 43.51 | 39.16 | 43.14 | 10,550,039 | +2.65(+6.53%) |
Feb 10, 2016 | 41.01 | 41.26 | 39.40 | 40.49 | 2,317,692 | -0.95(-2.29%) |
Feb 09, 2016 | 43.46 | 43.55 | 41.40 | 41.44 | 1,849,006 | -1.32(-3.08%) |
Feb 08, 2016 | 41.20 | 43.53 | 41.20 | 42.76 | 2,285,527 | +2.50(+6.21%) |
Feb 05, 2016 | 38.51 | 40.27 | 38.12 | 40.26 | 1,323,081 | +1.05(+2.67%) |
Feb 04, 2016 | 38.64 | 39.83 | 38.56 | 39.21 | 2,494,377 | +1.17(+3.09%) |
Feb 03, 2016 | 36.16 | 38.31 | 36.05 | 38.04 | 1,721,853 | +2.50(+7.04%) |
Feb 02, 2016 | 35.74 | 36.14 | 34.85 | 35.54 | 673,167 | -0.64(-1.78%) |
Feb 01, 2016 | 36.19 | 36.61 | 35.79 | 36.18 | 1,028,099 | +0.71(+2.00%) |
Jan 29, 2016 | 34.37 | 35.79 | 34.37 | 35.47 | 1,058,620 | +1.06(+3.08%) |
Jan 28, 2016 | 34.70 | 35.04 | 34.12 | 34.41 | 983,612 | -0.66(-1.88%) |
Jan 27, 2016 | 34.87 | 35.35 | 34.45 | 35.07 | 861,090 | +0.06(+0.18%) |
Jan 26, 2016 | 34.82 | 35.71 | 34.74 | 35.01 | 1,205,200 | +0.79(+2.30%) |
Jan 25, 2016 | 34.64 | 34.93 | 34.04 | 34.22 | 1,311,795 | +0.07(+0.21%) |
Jan 22, 2016 | 33.86 | 34.34 | 33.35 | 34.15 | 1,194,603 | -0.13(-0.38%) |
Jan 21, 2016 | 34.08 | 34.43 | 33.43 | 34.28 | 1,381,350 | +0.12(+0.35%) |
Jan 20, 2016 | 34.38 | 34.99 | 33.71 | 34.16 | 2,603,877 | +0.01(+0.02%) |
Jan 19, 2016 | 36.34 | 36.35 | 33.55 | 34.15 | 1,726,355 | -2.13(-5.87%) |
Jan 15, 2016 | 37.76 | 36.28 | 36.28 | 36.28 | 2,334,266 | -0.85(-2.30%) |
Jan 14, 2016 | 37.32 | 38.39 | 36.54 | 37.13 | 1,584,193 | -0.56(-1.49%) |
Jan 13, 2016 | 37.51 | 37.72 | 36.64 | 37.69 | 1,039,390 | +0.16(+0.43%) |
Jan 12, 2016 | 38.05 | 38.06 | 37.12 | 37.53 | 1,364,253 | -0.88(-2.28%) |
Jan 11, 2016 | 39.37 | 39.73 | 37.95 | 38.41 | 1,100,821 | -0.86(-2.19%) |
Jan 08, 2016 | 38.80 | 39.81 | 38.65 | 39.27 | 949,140 | -0.39(-0.97%) |
Jan 07, 2016 | 38.92 | 39.95 | 38.53 | 39.66 | 1,292,474 | +1.28(+3.33%) |
Jan 06, 2016 | 37.19 | 38.44 | 37.19 | 38.38 | 1,245,343 | +1.54(+4.17%) |
Jan 05, 2016 | 37.84 | 37.93 | 36.54 | 36.84 | 712,139 | -0.84(-2.22%) |
Jan 04, 2016 | 37.36 | 37.96 | 37.20 | 37.68 | 1,110,868 | +0.88(+2.40%) |
Dec 31, 2015 | 36.68 | 36.79 | 36.79 | 36.79 | 628,049 | -0.05(-0.13%) |
Dec 30, 2015 | 36.58 | 36.99 | 36.27 | 36.84 | 869,042 | -0.49(-1.31%) |
Dec 29, 2015 | 37.64 | 37.72 | 37.12 | 37.33 | 572,403 | +0.05(+0.13%) |
Dec 28, 2015 | 37.95 | 37.95 | 36.99 | 37.28 | 441,795 | -1.20(-3.11%) |
Dec 24, 2015 | 37.81 | 38.48 | 38.48 | 38.48 | 337,338 | +1.01(+2.68%) |
Dec 23, 2015 | 37.85 | 38.12 | 37.04 | 37.48 | 834,837 | +0.27(+0.74%) |
Dec 22, 2015 | 37.52 | 38.01 | 36.89 | 37.20 | 585,841 | -0.34(-0.90%) |
Dec 21, 2015 | 37.64 | 37.99 | 37.10 | 37.54 | 597,310 | +0.64(+1.74%) |
Dec 18, 2015 | 36.30 | 37.55 | 36.25 | 36.90 | 2,517,737 | +0.76(+2.11%) |
Dec 17, 2015 | 36.91 | 37.24 | 36.02 | 36.13 | 1,028,959 | -1.99(-5.23%) |
Dec 16, 2015 | 37.78 | 38.25 | 37.28 | 38.13 | 1,016,041 | +0.99(+2.66%) |
Dec 15, 2015 | 37.22 | 37.50 | 36.54 | 37.14 | 858,431 | +0.11(+0.30%) |
Dec 14, 2015 | 38.84 | 39.02 | 36.95 | 37.03 | 1,114,478 | -1.99(-5.09%) |
Dec 11, 2015 | 37.87 | 39.48 | 37.77 | 39.01 | 1,048,557 | +0.61(+1.59%) |
Dec 10, 2015 | 37.95 | 39.04 | 37.77 | 38.40 | 709,004 | +0.28(+0.74%) |
Dec 09, 2015 | 39.01 | 39.23 | 37.69 | 38.12 | 1,008,693 | -0.49(-1.27%) |
Dec 08, 2015 | 38.71 | 39.00 | 38.25 | 38.61 | 752,585 | -0.24(-0.62%) |
Dec 07, 2015 | 39.95 | 40.52 | 38.81 | 38.85 | 1,203,751 | -2.04(-5.00%) |
Dec 04, 2015 | 39.13 | 40.91 | 39.09 | 40.90 | 1,072,035 | +2.00(+5.15%) |
Dec 03, 2015 | 39.54 | 39.58 | 38.56 | 38.89 | 801,287 | -0.12(-0.31%) |
Dec 02, 2015 | 38.56 | 39.46 | 38.37 | 39.01 | 776,401 | -0.13(-0.33%) |