Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.68 | 39.31 | 38.09 | 38.18 | 419,928 | -0.58(-1.51%) |
Feb 26, 2016 | 38.47 | 39.19 | 38.25 | 38.77 | 495,073 | +0.54(+1.40%) |
Feb 25, 2016 | 38.79 | 38.79 | 37.71 | 38.23 | 331,879 | -0.30(-0.78%) |
Feb 24, 2016 | 38.03 | 38.83 | 37.76 | 38.53 | 189,274 | +0.34(+0.89%) |
Feb 23, 2016 | 38.25 | 38.61 | 37.90 | 38.19 | 305,182 | -0.18(-0.46%) |
Feb 22, 2016 | 38.65 | 38.73 | 38.23 | 38.37 | 252,871 | +0.03(+0.08%) |
Feb 19, 2016 | 38.09 | 38.55 | 37.93 | 38.34 | 244,334 | +0.23(+0.61%) |
Feb 18, 2016 | 38.94 | 38.96 | 37.87 | 38.10 | 182,155 | -0.71(-1.83%) |
Feb 17, 2016 | 38.28 | 39.44 | 37.96 | 38.82 | 324,756 | +0.92(+2.44%) |
Feb 16, 2016 | 38.26 | 38.90 | 37.77 | 37.89 | 242,669 | +0.15(+0.39%) |
Feb 12, 2016 | 38.43 | 37.74 | 37.74 | 37.74 | 308,456 | +0.12(+0.31%) |
Feb 11, 2016 | 37.67 | 38.87 | 36.78 | 37.63 | 337,292 | -0.51(-1.33%) |
Feb 10, 2016 | 39.13 | 39.74 | 38.06 | 38.13 | 220,285 | -0.64(-1.66%) |
Feb 09, 2016 | 39.02 | 39.63 | 38.43 | 38.78 | 379,111 | -0.17(-0.42%) |
Feb 08, 2016 | 40.20 | 40.21 | 38.16 | 38.94 | 380,204 | -1.54(-3.80%) |
Feb 05, 2016 | 39.97 | 40.98 | 39.88 | 40.48 | 386,331 | +0.32(+0.80%) |
Feb 04, 2016 | 40.22 | 40.87 | 39.72 | 40.16 | 479,659 | -1.14(-2.76%) |
Feb 03, 2016 | 42.17 | 42.57 | 40.61 | 41.30 | 276,786 | -0.69(-1.65%) |
Feb 02, 2016 | 42.00 | 42.94 | 41.60 | 41.99 | 344,677 | -0.34(-0.80%) |
Feb 01, 2016 | 42.56 | 43.69 | 41.54 | 42.33 | 339,631 | -0.07(-0.16%) |
Jan 29, 2016 | 36.71 | 43.99 | 36.71 | 42.40 | 1,370,255 | -6.70(-13.64%) |
Jan 28, 2016 | 50.70 | 50.70 | 48.54 | 49.10 | 169,968 | -0.98(-1.96%) |
Jan 27, 2016 | 50.88 | 51.07 | 49.57 | 50.08 | 224,536 | -0.99(-1.94%) |
Jan 26, 2016 | 50.81 | 51.55 | 49.67 | 51.07 | 155,809 | +0.46(+0.90%) |
Jan 25, 2016 | 51.92 | 52.25 | 50.56 | 50.62 | 159,656 | -1.59(-3.04%) |
Jan 22, 2016 | 51.59 | 52.36 | 50.77 | 52.20 | 122,076 | +1.17(+2.29%) |
Jan 21, 2016 | 51.95 | 52.32 | 50.44 | 51.03 | 379,170 | -0.87(-1.67%) |
Jan 20, 2016 | 49.68 | 52.40 | 48.78 | 51.90 | 287,048 | +1.55(+3.07%) |
Jan 19, 2016 | 50.61 | 51.00 | 49.78 | 50.35 | 303,586 | +0.67(+1.35%) |
Jan 15, 2016 | 47.67 | 49.68 | 49.68 | 49.68 | 157,977 | +0.56(+1.15%) |
Jan 14, 2016 | 48.70 | 49.73 | 47.57 | 49.12 | 143,829 | +0.71(+1.47%) |
Jan 13, 2016 | 50.62 | 50.92 | 48.25 | 48.41 | 140,091 | -2.10(-4.16%) |
Jan 12, 2016 | 49.67 | 50.58 | 49.40 | 50.51 | 117,016 | +1.12(+2.27%) |
Jan 11, 2016 | 50.49 | 50.99 | 48.40 | 49.39 | 190,032 | -0.79(-1.57%) |
Jan 08, 2016 | 51.66 | 52.73 | 50.11 | 50.18 | 169,482 | -1.50(-2.90%) |
Jan 07, 2016 | 52.54 | 53.34 | 51.42 | 51.68 | 144,766 | -1.88(-3.51%) |
Jan 06, 2016 | 53.01 | 53.79 | 52.65 | 53.56 | 174,924 | -0.01(-0.02%) |
Jan 05, 2016 | 53.00 | 53.83 | 52.66 | 53.57 | 97,770 | +0.62(+1.18%) |
Jan 04, 2016 | 53.21 | 53.64 | 51.65 | 52.94 | 213,541 | -1.27(-2.33%) |
Dec 31, 2015 | 55.92 | 54.21 | 54.21 | 54.21 | 201,426 | -2.14(-3.80%) |
Dec 30, 2015 | 55.63 | 56.61 | 55.50 | 56.35 | 234,241 | +0.86(+1.54%) |
Dec 29, 2015 | 54.97 | 55.56 | 54.59 | 55.49 | 140,303 | +0.99(+1.82%) |
Dec 28, 2015 | 53.43 | 55.04 | 53.32 | 54.50 | 204,273 | +0.98(+1.84%) |
Dec 24, 2015 | 53.30 | 53.52 | 53.52 | 53.52 | 92,136 | +0.18(+0.35%) |
Dec 23, 2015 | 52.97 | 53.38 | 52.47 | 53.33 | 139,269 | +0.77(+1.46%) |
Dec 22, 2015 | 51.36 | 52.84 | 51.00 | 52.56 | 165,131 | +1.40(+2.74%) |
Dec 21, 2015 | 50.32 | 51.80 | 49.74 | 51.16 | 180,321 | +1.34(+2.70%) |
Dec 18, 2015 | 51.19 | 51.50 | 49.81 | 49.82 | 381,332 | -1.69(-3.29%) |
Dec 17, 2015 | 52.33 | 52.83 | 51.37 | 51.51 | 125,174 | -0.61(-1.18%) |
Dec 16, 2015 | 51.02 | 52.44 | 51.02 | 52.12 | 76,729 | +1.30(+2.57%) |
Dec 15, 2015 | 51.88 | 52.25 | 50.59 | 50.82 | 165,039 | -0.79(-1.53%) |
Dec 14, 2015 | 50.62 | 53.67 | 49.69 | 51.61 | 242,185 | +1.28(+2.53%) |
Dec 11, 2015 | 51.41 | 51.46 | 50.09 | 50.33 | 124,308 | -1.84(-3.53%) |
Dec 10, 2015 | 51.57 | 52.78 | 51.57 | 52.17 | 74,512 | +0.53(+1.02%) |
Dec 09, 2015 | 52.67 | 52.91 | 51.32 | 51.65 | 68,338 | -1.14(-2.16%) |
Dec 08, 2015 | 52.24 | 53.23 | 52.09 | 52.79 | 53,864 | +0.02(+0.04%) |
Dec 07, 2015 | 52.72 | 53.07 | 52.44 | 52.77 | 90,874 | -0.09(-0.17%) |
Dec 04, 2015 | 52.49 | 53.06 | 52.12 | 52.85 | 75,437 | +0.38(+0.72%) |
Dec 03, 2015 | 52.60 | 53.38 | 50.88 | 52.47 | 197,566 | +0.13(+0.24%) |
Dec 02, 2015 | 51.73 | 52.73 | 51.33 | 52.35 | 130,284 | +0.66(+1.28%) |