Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.44 | 44.58 | 43.64 | 43.64 | 736,344 | -0.74(-1.66%) |
Feb 26, 2016 | 43.58 | 44.90 | 43.34 | 44.38 | 867,436 | +1.12(+2.58%) |
Feb 25, 2016 | 43.54 | 44.08 | 42.18 | 43.27 | 1,031,943 | -0.12(-0.28%) |
Feb 24, 2016 | 42.78 | 43.48 | 41.76 | 43.39 | 978,301 | -0.18(-0.42%) |
Feb 23, 2016 | 44.53 | 44.67 | 43.21 | 43.58 | 939,147 | -1.45(-3.23%) |
Feb 22, 2016 | 43.77 | 45.07 | 43.77 | 45.03 | 928,205 | +1.82(+4.22%) |
Feb 19, 2016 | 44.27 | 44.32 | 42.81 | 43.21 | 998,020 | -1.39(-3.12%) |
Feb 18, 2016 | 44.55 | 44.67 | 43.68 | 44.60 | 1,051,918 | +0.18(+0.42%) |
Feb 17, 2016 | 43.62 | 44.92 | 43.18 | 44.41 | 1,429,728 | +1.41(+3.27%) |
Feb 16, 2016 | 41.73 | 43.45 | 40.76 | 43.01 | 1,397,624 | +1.64(+3.97%) |
Feb 12, 2016 | 40.48 | 41.37 | 41.37 | 41.37 | 1,251,496 | +1.28(+3.18%) |
Feb 11, 2016 | 41.38 | 41.64 | 39.05 | 40.09 | 2,030,130 | -2.18(-5.15%) |
Feb 10, 2016 | 42.79 | 43.34 | 41.93 | 42.27 | 1,008,342 | -0.25(-0.59%) |
Feb 09, 2016 | 42.02 | 43.06 | 41.72 | 42.52 | 1,450,627 | -0.24(-0.57%) |
Feb 08, 2016 | 43.14 | 43.14 | 41.99 | 42.76 | 1,168,250 | -0.88(-2.01%) |
Feb 05, 2016 | 43.32 | 43.78 | 42.53 | 43.64 | 1,626,299 | +0.31(+0.72%) |
Feb 04, 2016 | 39.77 | 43.46 | 39.77 | 43.33 | 2,311,705 | +3.64(+9.16%) |
Feb 03, 2016 | 39.46 | 39.90 | 37.76 | 39.69 | 2,075,247 | +0.33(+0.83%) |
Feb 02, 2016 | 41.17 | 42.17 | 39.04 | 39.36 | 4,174,175 | -2.43(-5.81%) |
Feb 01, 2016 | 40.11 | 42.38 | 40.11 | 41.79 | 3,298,781 | +1.17(+2.88%) |
Jan 29, 2016 | 39.09 | 40.69 | 39.00 | 40.62 | 1,085,926 | +1.73(+4.46%) |
Jan 28, 2016 | 39.84 | 39.97 | 38.28 | 38.89 | 1,515,919 | -0.64(-1.62%) |
Jan 27, 2016 | 39.99 | 41.06 | 39.32 | 39.53 | 1,430,725 | -0.62(-1.54%) |
Jan 26, 2016 | 37.71 | 40.22 | 37.50 | 40.15 | 1,174,284 | +2.77(+7.42%) |
Jan 25, 2016 | 38.48 | 38.68 | 37.27 | 37.38 | 735,404 | -1.31(-3.40%) |
Jan 22, 2016 | 38.53 | 39.70 | 38.13 | 38.69 | 1,304,169 | +0.86(+2.26%) |
Jan 21, 2016 | 36.91 | 38.81 | 36.48 | 37.84 | 1,268,607 | +0.92(+2.48%) |
Jan 20, 2016 | 35.88 | 37.55 | 34.47 | 36.92 | 2,206,626 | +0.41(+1.11%) |
Jan 19, 2016 | 38.13 | 38.32 | 36.11 | 36.51 | 1,361,851 | -1.12(-2.96%) |
Jan 15, 2016 | 37.16 | 37.63 | 37.63 | 37.63 | 979,915 | -0.86(-2.22%) |
Jan 14, 2016 | 38.33 | 39.05 | 37.35 | 38.48 | 1,102,896 | +0.31(+0.80%) |
Jan 13, 2016 | 39.22 | 39.64 | 37.93 | 38.18 | 1,633,967 | -0.85(-2.17%) |
Jan 12, 2016 | 38.97 | 39.39 | 38.00 | 39.03 | 1,301,788 | +0.47(+1.23%) |
Jan 11, 2016 | 38.91 | 39.03 | 37.84 | 38.55 | 1,673,720 | -0.08(-0.20%) |
Jan 08, 2016 | 39.91 | 39.99 | 38.56 | 38.63 | 1,575,727 | -1.13(-2.84%) |
Jan 07, 2016 | 39.22 | 40.15 | 39.07 | 39.76 | 2,190,018 | -1.56(-3.77%) |
Jan 06, 2016 | 42.56 | 42.60 | 40.97 | 41.32 | 849,003 | -1.93(-4.47%) |
Jan 05, 2016 | 43.58 | 43.84 | 42.69 | 43.25 | 850,745 | -0.22(-0.51%) |
Jan 04, 2016 | 42.75 | 43.70 | 42.21 | 43.47 | 1,466,553 | +0.05(+0.12%) |
Dec 31, 2015 | 42.90 | 43.42 | 43.42 | 43.42 | 668,808 | +0.21(+0.48%) |
Dec 30, 2015 | 43.59 | 43.85 | 43.05 | 43.21 | 471,249 | -0.50(-1.15%) |
Dec 29, 2015 | 43.50 | 43.80 | 43.17 | 43.72 | 633,272 | +0.60(+1.40%) |
Dec 28, 2015 | 43.74 | 43.96 | 42.78 | 43.12 | 649,989 | -0.95(-2.15%) |
Dec 24, 2015 | 44.05 | 44.06 | 44.06 | 44.06 | 360,580 | -0.11(-0.24%) |
Dec 23, 2015 | 42.76 | 44.48 | 42.60 | 44.17 | 988,346 | +1.47(+3.44%) |
Dec 22, 2015 | 41.53 | 42.86 | 41.53 | 42.70 | 1,087,447 | +1.42(+3.44%) |
Dec 21, 2015 | 41.64 | 42.24 | 41.11 | 41.28 | 1,132,977 | -0.04(-0.09%) |
Dec 18, 2015 | 42.77 | 42.81 | 40.91 | 41.32 | 2,638,839 | -1.98(-4.57%) |
Dec 17, 2015 | 45.61 | 45.77 | 43.28 | 43.30 | 1,320,784 | -1.98(-4.37%) |
Dec 16, 2015 | 43.36 | 45.38 | 43.36 | 45.28 | 1,904,273 | +2.12(+4.90%) |
Dec 15, 2015 | 42.43 | 43.60 | 42.34 | 43.16 | 1,307,577 | +1.05(+2.49%) |
Dec 14, 2015 | 43.05 | 43.25 | 41.76 | 42.11 | 1,455,412 | -0.84(-1.96%) |
Dec 11, 2015 | 43.72 | 44.03 | 42.80 | 42.95 | 2,279,424 | -1.34(-3.04%) |
Dec 10, 2015 | 44.37 | 44.89 | 44.20 | 44.30 | 1,216,165 | +0.19(+0.43%) |
Dec 09, 2015 | 43.98 | 44.94 | 43.76 | 44.11 | 1,553,184 | -0.22(-0.50%) |
Dec 08, 2015 | 44.93 | 45.07 | 44.09 | 44.33 | 1,684,907 | -0.96(-2.13%) |
Dec 07, 2015 | 46.22 | 46.32 | 44.93 | 45.29 | 1,466,289 | -1.05(-2.26%) |
Dec 04, 2015 | 47.23 | 47.73 | 45.89 | 46.34 | 2,273,755 | -1.25(-2.62%) |
Dec 03, 2015 | 49.25 | 49.37 | 47.15 | 47.58 | 1,488,519 | -1.70(-3.44%) |
Dec 02, 2015 | 50.87 | 50.87 | 48.80 | 49.28 | 1,246,646 | -1.83(-3.59%) |