Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.07 | 48.79 | 48.05 | 48.26 | 542,876 | +0.27(+0.57%) |
Feb 26, 2016 | 47.54 | 48.08 | 47.41 | 47.99 | 484,620 | +0.48(+1.01%) |
Feb 25, 2016 | 45.06 | 48.05 | 44.46 | 47.51 | 1,114,276 | +3.43(+7.77%) |
Feb 24, 2016 | 44.30 | 44.92 | 44.06 | 44.08 | 646,206 | -0.70(-1.56%) |
Feb 23, 2016 | 44.67 | 45.48 | 44.34 | 44.78 | 524,010 | +0.19(+0.42%) |
Feb 22, 2016 | 45.19 | 45.61 | 43.96 | 44.60 | 425,195 | -0.49(-1.10%) |
Feb 19, 2016 | 45.24 | 45.81 | 44.88 | 45.09 | 268,574 | -0.55(-1.20%) |
Feb 18, 2016 | 44.12 | 45.83 | 43.97 | 45.64 | 553,843 | +1.53(+3.47%) |
Feb 17, 2016 | 45.30 | 45.90 | 43.97 | 44.11 | 749,067 | -0.93(-2.07%) |
Feb 16, 2016 | 44.82 | 45.30 | 44.27 | 45.04 | 442,426 | +1.22(+2.79%) |
Feb 12, 2016 | 43.19 | 43.82 | 43.82 | 43.82 | 351,526 | +0.87(+2.03%) |
Feb 11, 2016 | 42.55 | 43.77 | 42.05 | 42.95 | 311,986 | -0.19(-0.45%) |
Feb 10, 2016 | 43.25 | 44.75 | 42.92 | 43.14 | 325,930 | +0.23(+0.54%) |
Feb 09, 2016 | 43.63 | 44.42 | 42.43 | 42.91 | 494,428 | -0.87(-1.99%) |
Feb 08, 2016 | 42.11 | 43.80 | 41.28 | 43.78 | 406,423 | +1.25(+2.94%) |
Feb 05, 2016 | 42.13 | 43.25 | 41.88 | 42.53 | 629,937 | +0.40(+0.95%) |
Feb 04, 2016 | 41.32 | 42.19 | 40.98 | 42.13 | 401,559 | +0.72(+1.74%) |
Feb 03, 2016 | 41.71 | 41.75 | 40.31 | 41.41 | 330,305 | +0.03(+0.08%) |
Feb 02, 2016 | 40.32 | 41.45 | 40.14 | 41.38 | 393,112 | +0.78(+1.93%) |
Feb 01, 2016 | 40.28 | 40.80 | 39.29 | 40.60 | 250,077 | +0.20(+0.49%) |
Jan 29, 2016 | 38.75 | 40.41 | 38.66 | 40.40 | 410,173 | +1.67(+4.33%) |
Jan 28, 2016 | 38.36 | 39.04 | 37.96 | 38.72 | 189,276 | +0.83(+2.19%) |
Jan 27, 2016 | 39.39 | 39.50 | 37.55 | 37.89 | 293,841 | -1.57(-3.97%) |
Jan 26, 2016 | 38.87 | 39.60 | 38.12 | 39.46 | 330,659 | +0.71(+1.82%) |
Jan 25, 2016 | 38.52 | 39.55 | 38.19 | 38.75 | 496,704 | +0.23(+0.59%) |
Jan 22, 2016 | 37.94 | 38.74 | 37.60 | 38.52 | 324,756 | +1.05(+2.80%) |
Jan 21, 2016 | 37.07 | 38.19 | 36.69 | 37.47 | 552,097 | +0.42(+1.13%) |
Jan 20, 2016 | 35.63 | 37.53 | 34.85 | 37.05 | 494,890 | +0.82(+2.27%) |
Jan 19, 2016 | 36.88 | 36.91 | 35.80 | 36.23 | 428,445 | -0.33(-0.90%) |
Jan 15, 2016 | 34.86 | 36.56 | 36.56 | 36.56 | 762,928 | +0.62(+1.74%) |
Jan 14, 2016 | 35.69 | 36.72 | 34.67 | 35.93 | 439,884 | +0.32(+0.89%) |
Jan 13, 2016 | 38.96 | 39.19 | 35.32 | 35.62 | 523,168 | -3.34(-8.56%) |
Jan 12, 2016 | 38.96 | 39.11 | 38.11 | 38.96 | 597,818 | +0.51(+1.34%) |
Jan 11, 2016 | 40.02 | 40.25 | 37.73 | 38.44 | 783,391 | -1.53(-3.83%) |
Jan 08, 2016 | 41.78 | 42.34 | 39.83 | 39.97 | 652,834 | -1.59(-3.82%) |
Jan 07, 2016 | 42.76 | 43.66 | 41.46 | 41.56 | 606,920 | -1.84(-4.24%) |
Jan 06, 2016 | 44.78 | 44.83 | 43.07 | 43.40 | 718,779 | -1.59(-3.54%) |
Jan 05, 2016 | 43.90 | 45.94 | 43.90 | 44.99 | 2,017,350 | +2.85(+6.76%) |
Jan 04, 2016 | 40.84 | 43.12 | 40.61 | 42.14 | 634,528 | +1.22(+2.99%) |
Dec 31, 2015 | 41.25 | 40.92 | 40.92 | 40.92 | 175,544 | -0.32(-0.78%) |
Dec 30, 2015 | 41.67 | 41.97 | 41.09 | 41.24 | 148,451 | -0.42(-1.01%) |
Dec 29, 2015 | 41.38 | 41.74 | 40.99 | 41.66 | 134,688 | +0.25(+0.60%) |
Dec 28, 2015 | 41.37 | 41.67 | 40.66 | 41.41 | 168,965 | -0.02(-0.05%) |
Dec 24, 2015 | 41.49 | 41.43 | 41.43 | 41.43 | 53,901 | -0.16(-0.40%) |
Dec 23, 2015 | 41.56 | 41.69 | 41.21 | 41.60 | 171,866 | +0.23(+0.55%) |
Dec 22, 2015 | 40.51 | 41.63 | 40.28 | 41.37 | 190,169 | +0.90(+2.22%) |
Dec 21, 2015 | 40.84 | 41.08 | 40.12 | 40.47 | 198,652 | -0.12(-0.29%) |
Dec 18, 2015 | 40.33 | 40.99 | 39.87 | 40.59 | 513,163 | +0.19(+0.46%) |
Dec 17, 2015 | 41.02 | 41.30 | 40.23 | 40.40 | 225,468 | -0.57(-1.39%) |
Dec 16, 2015 | 40.51 | 41.06 | 40.19 | 40.97 | 231,531 | +1.00(+2.49%) |
Dec 15, 2015 | 41.19 | 41.64 | 39.82 | 39.98 | 442,307 | -1.06(-2.59%) |
Dec 14, 2015 | 41.19 | 42.13 | 40.51 | 41.04 | 532,406 | +0.34(+0.84%) |
Dec 11, 2015 | 40.60 | 41.06 | 39.86 | 40.70 | 402,666 | -0.25(-0.62%) |
Dec 10, 2015 | 38.71 | 41.10 | 38.50 | 40.95 | 805,996 | +2.11(+5.44%) |
Dec 09, 2015 | 39.70 | 40.14 | 38.51 | 38.84 | 400,957 | -0.92(-2.31%) |
Dec 08, 2015 | 39.31 | 39.89 | 39.15 | 39.76 | 487,331 | +0.29(+0.73%) |
Dec 07, 2015 | 37.53 | 40.43 | 37.53 | 39.47 | 753,428 | +2.18(+5.85%) |
Dec 04, 2015 | 36.38 | 37.38 | 36.38 | 37.29 | 281,410 | +0.93(+2.57%) |
Dec 03, 2015 | 36.33 | 37.99 | 36.05 | 36.35 | 276,642 | +0.28(+0.78%) |
Dec 02, 2015 | 35.74 | 36.10 | 35.36 | 36.07 | 171,879 | +0.43(+1.21%) |