Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.48 | 44.63 | 41.39 | 43.60 | 4,693,718 | +2.09(+5.03%) |
Feb 26, 2016 | 44.10 | 44.84 | 40.78 | 41.51 | 8,531,365 | +2.98(+7.73%) |
Feb 25, 2016 | 37.60 | 39.31 | 36.66 | 38.53 | 4,819,045 | +1.95(+5.33%) |
Feb 24, 2016 | 34.77 | 36.69 | 33.77 | 36.58 | 2,415,626 | +1.34(+3.80%) |
Feb 23, 2016 | 36.00 | 36.28 | 35.02 | 35.24 | 2,115,197 | -0.68(-1.89%) |
Feb 22, 2016 | 35.01 | 36.46 | 34.84 | 35.92 | 2,104,798 | +1.08(+3.10%) |
Feb 19, 2016 | 33.69 | 34.92 | 33.61 | 34.84 | 3,879,386 | +1.10(+3.26%) |
Feb 18, 2016 | 34.90 | 34.90 | 33.13 | 33.74 | 1,961,744 | -0.78(-2.26%) |
Feb 17, 2016 | 32.60 | 34.58 | 32.60 | 34.52 | 2,438,437 | +2.28(+7.07%) |
Feb 16, 2016 | 31.85 | 32.81 | 31.28 | 32.24 | 1,936,347 | +0.92(+2.94%) |
Feb 12, 2016 | 31.16 | 31.32 | 31.32 | 31.32 | 2,122,700 | +0.46(+1.49%) |
Feb 11, 2016 | 31.06 | 31.87 | 29.85 | 30.86 | 4,241,000 | -0.78(-2.47%) |
Feb 10, 2016 | 32.26 | 33.92 | 31.36 | 31.64 | 4,380,773 | -0.28(-0.88%) |
Feb 09, 2016 | 31.41 | 34.26 | 31.01 | 31.92 | 4,508,174 | +0.00(+0.00%) |
Feb 08, 2016 | 35.14 | 35.21 | 31.57 | 31.92 | 6,068,386 | -4.31(-11.90%) |
Feb 05, 2016 | 40.79 | 41.99 | 33.77 | 36.23 | 12,160,137 | -10.86(-23.06%) |
Feb 04, 2016 | 46.87 | 48.21 | 45.93 | 47.09 | 1,560,939 | +0.09(+0.19%) |
Feb 03, 2016 | 46.72 | 47.35 | 44.61 | 47.00 | 1,477,081 | +1.19(+2.60%) |
Feb 02, 2016 | 47.36 | 47.36 | 45.44 | 45.81 | 1,018,280 | -2.09(-4.36%) |
Feb 01, 2016 | 46.23 | 48.34 | 45.78 | 47.90 | 1,658,914 | +1.61(+3.48%) |
Jan 29, 2016 | 44.78 | 46.38 | 44.70 | 46.29 | 2,059,616 | +1.95(+4.40%) |
Jan 28, 2016 | 46.40 | 46.46 | 43.80 | 44.34 | 2,549,641 | -2.73(-5.80%) |
Jan 27, 2016 | 48.18 | 48.58 | 46.54 | 47.07 | 1,928,816 | -1.55(-3.19%) |
Jan 26, 2016 | 48.79 | 49.16 | 47.00 | 48.62 | 1,307,968 | -0.04(-0.08%) |
Jan 25, 2016 | 50.34 | 50.81 | 48.45 | 48.66 | 1,551,242 | -1.57(-3.13%) |
Jan 22, 2016 | 49.95 | 51.99 | 49.31 | 50.23 | 1,371,284 | +1.74(+3.59%) |
Jan 21, 2016 | 48.27 | 49.94 | 46.80 | 48.49 | 2,154,058 | +0.74(+1.55%) |
Jan 20, 2016 | 47.17 | 48.45 | 44.04 | 47.75 | 4,176,207 | -0.70(-1.44%) |
Jan 19, 2016 | 50.70 | 50.70 | 47.54 | 48.45 | 3,135,733 | -2.03(-4.02%) |
Jan 15, 2016 | 49.11 | 50.48 | 50.48 | 50.48 | 2,925,000 | -0.28(-0.55%) |
Jan 14, 2016 | 49.84 | 51.09 | 48.01 | 50.76 | 2,345,134 | +0.49(+0.97%) |
Jan 13, 2016 | 52.86 | 54.10 | 49.83 | 50.27 | 2,458,488 | -2.03(-3.88%) |
Jan 12, 2016 | 51.94 | 53.18 | 51.17 | 52.30 | 1,382,546 | +0.95(+1.85%) |
Jan 11, 2016 | 52.51 | 52.57 | 50.22 | 51.35 | 2,112,379 | -0.66(-1.27%) |
Jan 08, 2016 | 52.97 | 54.31 | 51.88 | 52.01 | 1,870,740 | -0.97(-1.83%) |
Jan 07, 2016 | 54.00 | 55.28 | 52.38 | 52.98 | 2,190,398 | -2.21(-4.00%) |
Jan 06, 2016 | 56.13 | 56.41 | 54.16 | 55.19 | 1,770,059 | -2.01(-3.51%) |
Jan 05, 2016 | 57.90 | 58.67 | 56.75 | 57.20 | 1,279,468 | -0.45(-0.78%) |
Jan 04, 2016 | 57.65 | 58.00 | 56.28 | 57.65 | 1,547,588 | -1.16(-1.97%) |
Dec 31, 2015 | 58.52 | 58.81 | 58.81 | 58.81 | 1,399,900 | +0.02(+0.03%) |
Dec 30, 2015 | 58.25 | 59.75 | 57.83 | 58.79 | 1,826,971 | +0.39(+0.67%) |
Dec 29, 2015 | 58.00 | 58.80 | 57.59 | 58.40 | 1,597,985 | +0.74(+1.28%) |
Dec 28, 2015 | 56.44 | 57.99 | 56.10 | 57.66 | 2,000,462 | +0.88(+1.55%) |
Dec 24, 2015 | 56.16 | 56.78 | 56.78 | 56.78 | 720,500 | +0.27(+0.48%) |
Dec 23, 2015 | 54.60 | 56.67 | 53.90 | 56.51 | 1,305,593 | +2.14(+3.94%) |
Dec 22, 2015 | 54.23 | 54.61 | 53.52 | 54.37 | 809,810 | -0.09(-0.17%) |
Dec 21, 2015 | 53.99 | 54.55 | 53.50 | 54.46 | 1,647,836 | +0.78(+1.45%) |
Dec 18, 2015 | 54.40 | 55.07 | 53.05 | 53.68 | 3,294,462 | -0.62(-1.14%) |
Dec 17, 2015 | 55.47 | 55.80 | 52.90 | 54.30 | 1,721,289 | -1.12(-2.02%) |
Dec 16, 2015 | 54.11 | 55.57 | 53.78 | 55.42 | 1,605,439 | +1.59(+2.95%) |
Dec 15, 2015 | 53.12 | 54.39 | 52.90 | 53.83 | 2,318,364 | +1.43(+2.73%) |
Dec 14, 2015 | 52.75 | 54.38 | 51.62 | 52.40 | 1,953,240 | -0.82(-1.54%) |
Dec 11, 2015 | 55.52 | 56.44 | 52.58 | 53.22 | 3,992,853 | -3.60(-6.34%) |
Dec 10, 2015 | 56.73 | 57.38 | 55.80 | 56.82 | 1,297,542 | +0.08(+0.14%) |
Dec 09, 2015 | 57.77 | 58.71 | 56.42 | 56.74 | 1,170,301 | -1.23(-2.12%) |
Dec 08, 2015 | 57.04 | 58.53 | 56.24 | 57.97 | 1,093,859 | +0.17(+0.29%) |
Dec 07, 2015 | 58.69 | 58.97 | 57.10 | 57.80 | 1,367,729 | -0.90(-1.53%) |
Dec 04, 2015 | 58.63 | 59.47 | 57.88 | 58.70 | 1,225,377 | +0.43(+0.74%) |
Dec 03, 2015 | 60.31 | 60.38 | 57.71 | 58.27 | 1,593,815 | -1.66(-2.77%) |
Dec 02, 2015 | 60.80 | 61.27 | 59.56 | 59.93 | 1,340,621 | -0.74(-1.22%) |