Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 56.75 | 57.39 | 56.33 | 56.65 | 4,127,320 | +0.07(+0.12%) |
Feb 26, 2016 | 56.52 | 57.24 | 55.43 | 56.58 | 3,849,303 | +0.11(+0.19%) |
Feb 25, 2016 | 55.22 | 56.66 | 55.02 | 56.47 | 3,720,526 | +1.03(+1.86%) |
Feb 24, 2016 | 54.20 | 55.83 | 54.14 | 55.44 | 3,494,949 | +0.67(+1.22%) |
Feb 23, 2016 | 54.56 | 55.77 | 54.15 | 54.77 | 3,194,081 | -0.05(-0.09%) |
Feb 22, 2016 | 53.01 | 54.99 | 52.74 | 54.82 | 4,838,135 | +2.09(+3.96%) |
Feb 19, 2016 | 52.78 | 53.28 | 51.91 | 52.73 | 2,634,083 | -0.51(-0.96%) |
Feb 18, 2016 | 52.54 | 53.93 | 52.07 | 53.24 | 4,886,522 | +0.75(+1.43%) |
Feb 17, 2016 | 51.78 | 52.54 | 51.55 | 52.49 | 4,793,886 | +1.73(+3.41%) |
Feb 16, 2016 | 50.05 | 51.60 | 49.25 | 50.76 | 3,907,769 | +1.19(+2.40%) |
Feb 12, 2016 | 49.57 | 49.57 | 49.57 | 49.57 | 4,215,900 | +0.43(+0.88%) |
Feb 11, 2016 | 49.72 | 50.44 | 48.60 | 49.14 | 4,514,576 | -1.02(-2.03%) |
Feb 10, 2016 | 51.00 | 51.64 | 49.54 | 50.16 | 3,698,793 | -0.07(-0.14%) |
Feb 09, 2016 | 48.32 | 50.70 | 48.32 | 50.23 | 4,644,393 | +0.03(+0.06%) |
Feb 08, 2016 | 51.46 | 52.07 | 49.34 | 50.20 | 5,430,732 | -1.64(-3.16%) |
Feb 05, 2016 | 51.38 | 52.47 | 50.73 | 51.84 | 5,742,773 | +0.12(+0.23%) |
Feb 04, 2016 | 51.10 | 52.15 | 50.70 | 51.72 | 6,368,666 | +0.00(+0.00%) |
Feb 03, 2016 | 49.84 | 52.63 | 49.24 | 51.72 | 11,638,178 | +1.61(+3.21%) |
Feb 02, 2016 | 47.11 | 51.05 | 46.44 | 50.11 | 28,522,732 | +9.67(+23.91%) |
Feb 01, 2016 | 39.93 | 40.78 | 39.62 | 40.44 | 4,844,104 | +0.54(+1.35%) |
Jan 29, 2016 | 38.89 | 40.00 | 38.69 | 39.90 | 3,345,957 | +1.17(+3.02%) |
Jan 28, 2016 | 38.70 | 39.05 | 37.79 | 38.73 | 2,444,741 | +0.70(+1.84%) |
Jan 27, 2016 | 37.57 | 39.08 | 37.33 | 38.03 | 2,905,254 | +0.24(+0.64%) |
Jan 26, 2016 | 37.07 | 38.11 | 36.73 | 37.79 | 2,547,001 | +1.06(+2.89%) |
Jan 25, 2016 | 38.12 | 38.37 | 36.57 | 36.73 | 3,301,534 | -1.68(-4.37%) |
Jan 22, 2016 | 38.06 | 38.78 | 37.89 | 38.41 | 2,044,122 | +0.90(+2.40%) |
Jan 21, 2016 | 37.00 | 38.36 | 36.43 | 37.51 | 3,488,049 | +1.02(+2.80%) |
Jan 20, 2016 | 35.00 | 36.89 | 34.86 | 36.49 | 3,342,763 | +0.73(+2.04%) |
Jan 19, 2016 | 36.15 | 36.37 | 35.34 | 35.76 | 2,950,767 | +0.19(+0.53%) |
Jan 15, 2016 | 35.05 | 35.57 | 35.57 | 35.57 | 4,086,800 | -0.54(-1.50%) |
Jan 14, 2016 | 36.26 | 36.62 | 35.02 | 36.11 | 2,767,089 | -0.04(-0.11%) |
Jan 13, 2016 | 37.67 | 38.12 | 36.06 | 36.15 | 3,060,520 | -1.37(-3.65%) |
Jan 12, 2016 | 37.71 | 37.99 | 36.80 | 37.52 | 1,876,201 | +0.38(+1.02%) |
Jan 11, 2016 | 37.58 | 38.22 | 36.59 | 37.14 | 3,573,834 | -0.65(-1.72%) |
Jan 08, 2016 | 39.13 | 39.35 | 37.73 | 37.79 | 3,953,058 | -1.17(-3.00%) |
Jan 07, 2016 | 39.02 | 40.28 | 38.73 | 38.96 | 2,808,294 | -0.80(-2.01%) |
Jan 06, 2016 | 39.98 | 40.86 | 39.29 | 39.76 | 3,718,437 | -0.96(-2.36%) |
Jan 05, 2016 | 40.50 | 40.79 | 39.40 | 40.72 | 2,374,109 | +0.35(+0.87%) |
Jan 04, 2016 | 39.39 | 40.51 | 39.23 | 40.37 | 2,546,783 | +0.31(+0.77%) |
Dec 31, 2015 | 40.08 | 40.06 | 40.06 | 40.06 | 1,854,500 | -0.16(-0.40%) |
Dec 30, 2015 | 41.00 | 41.40 | 40.10 | 40.22 | 1,865,879 | -0.79(-1.93%) |
Dec 29, 2015 | 40.89 | 41.21 | 40.88 | 41.01 | 1,440,152 | +0.38(+0.94%) |
Dec 28, 2015 | 40.64 | 41.33 | 40.12 | 40.63 | 1,989,521 | -0.23(-0.56%) |
Dec 24, 2015 | 41.53 | 40.86 | 40.86 | 40.86 | 823,000 | -0.77(-1.85%) |
Dec 23, 2015 | 41.45 | 41.73 | 40.70 | 41.63 | 2,242,944 | +0.81(+1.98%) |
Dec 22, 2015 | 40.43 | 41.07 | 39.87 | 40.82 | 2,251,600 | +0.49(+1.21%) |
Dec 21, 2015 | 39.85 | 40.46 | 39.64 | 40.33 | 2,139,685 | +0.63(+1.59%) |
Dec 18, 2015 | 39.48 | 40.25 | 39.09 | 39.70 | 5,723,866 | +0.27(+0.68%) |
Dec 17, 2015 | 40.86 | 41.05 | 38.97 | 39.43 | 3,267,436 | -1.51(-3.69%) |
Dec 16, 2015 | 40.72 | 41.32 | 40.46 | 40.94 | 2,813,822 | +0.46(+1.14%) |
Dec 15, 2015 | 40.50 | 41.05 | 39.92 | 40.48 | 2,434,913 | +0.33(+0.82%) |
Dec 14, 2015 | 40.41 | 40.81 | 39.50 | 40.15 | 2,695,813 | -0.24(-0.59%) |
Dec 11, 2015 | 41.67 | 41.81 | 40.19 | 40.39 | 3,094,985 | -1.83(-4.33%) |
Dec 10, 2015 | 41.90 | 42.66 | 41.61 | 42.22 | 2,091,708 | +0.28(+0.67%) |
Dec 09, 2015 | 41.74 | 43.17 | 41.53 | 41.94 | 2,768,199 | -0.06(-0.14%) |
Dec 08, 2015 | 42.44 | 42.73 | 41.72 | 42.00 | 3,195,841 | -0.87(-2.03%) |
Dec 07, 2015 | 42.12 | 42.94 | 41.15 | 42.87 | 2,594,868 | +0.53(+1.25%) |
Dec 04, 2015 | 42.67 | 42.77 | 41.86 | 42.34 | 2,541,333 | -0.36(-0.84%) |
Dec 03, 2015 | 43.06 | 43.52 | 42.07 | 42.70 | 4,171,293 | -0.33(-0.77%) |
Dec 02, 2015 | 42.85 | 43.87 | 42.67 | 43.03 | 2,925,046 | +0.14(+0.33%) |