Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.00 | 49.31 | 47.79 | 48.26 | 9,553,386 | -0.93(-1.90%) |
Feb 26, 2016 | 49.95 | 51.31 | 47.14 | 49.20 | 25,790,600 | +2.43(+5.20%) |
Feb 25, 2016 | 43.92 | 47.79 | 41.16 | 46.76 | 17,590,812 | +4.12(+9.65%) |
Feb 24, 2016 | 41.98 | 42.94 | 40.90 | 42.65 | 7,560,297 | +0.14(+0.34%) |
Feb 23, 2016 | 43.37 | 43.81 | 42.16 | 42.50 | 6,196,233 | -0.88(-2.02%) |
Feb 22, 2016 | 43.12 | 45.25 | 42.42 | 43.38 | 7,637,175 | +0.99(+2.34%) |
Feb 19, 2016 | 41.04 | 42.57 | 40.57 | 42.39 | 6,661,263 | +1.37(+3.33%) |
Feb 18, 2016 | 43.13 | 43.30 | 39.63 | 41.02 | 13,404,744 | -3.20(-7.24%) |
Feb 17, 2016 | 43.13 | 44.58 | 42.50 | 44.22 | 9,839,184 | +1.64(+3.86%) |
Feb 16, 2016 | 42.46 | 43.30 | 41.60 | 42.58 | 6,837,435 | +1.33(+3.23%) |
Feb 12, 2016 | 40.97 | 41.25 | 41.25 | 41.25 | 10,261,800 | -0.21(-0.51%) |
Feb 11, 2016 | 39.61 | 41.98 | 39.20 | 41.46 | 7,571,556 | +1.32(+3.28%) |
Feb 10, 2016 | 40.80 | 42.05 | 39.70 | 40.14 | 8,669,490 | +0.79(+2.00%) |
Feb 09, 2016 | 37.74 | 41.67 | 37.67 | 39.35 | 11,182,740 | +0.79(+2.05%) |
Feb 08, 2016 | 41.33 | 41.33 | 37.03 | 38.56 | 15,292,908 | -3.94(-9.27%) |
Feb 05, 2016 | 45.91 | 46.63 | 41.25 | 42.50 | 22,705,992 | -5.93(-12.24%) |
Feb 04, 2016 | 47.35 | 48.88 | 46.19 | 48.43 | 7,225,941 | +0.18(+0.37%) |
Feb 03, 2016 | 48.76 | 49.10 | 47.06 | 48.25 | 5,204,211 | -0.43(-0.88%) |
Feb 02, 2016 | 49.85 | 49.89 | 47.92 | 48.68 | 4,451,082 | -1.51(-3.00%) |
Feb 01, 2016 | 49.29 | 50.39 | 48.79 | 50.18 | 4,393,287 | +0.35(+0.71%) |
Jan 29, 2016 | 47.54 | 51.29 | 47.54 | 49.83 | 8,678,352 | +3.24(+6.95%) |
Jan 28, 2016 | 48.84 | 49.23 | 45.61 | 46.59 | 8,994,270 | -2.19(-4.49%) |
Jan 27, 2016 | 49.13 | 49.66 | 48.50 | 48.78 | 5,558,076 | -0.64(-1.29%) |
Jan 26, 2016 | 48.89 | 50.40 | 48.35 | 49.42 | 7,274,382 | +0.57(+1.16%) |
Jan 25, 2016 | 49.48 | 49.96 | 48.70 | 48.86 | 4,424,469 | -0.64(-1.30%) |
Jan 22, 2016 | 48.73 | 49.89 | 48.72 | 49.50 | 4,205,841 | +1.30(+2.70%) |
Jan 21, 2016 | 49.60 | 50.41 | 47.68 | 48.20 | 5,679,489 | -0.77(-1.57%) |
Jan 20, 2016 | 48.61 | 49.44 | 45.30 | 48.97 | 10,952,061 | -0.78(-1.57%) |
Jan 19, 2016 | 52.08 | 52.44 | 48.58 | 49.75 | 5,591,106 | -1.86(-3.60%) |
Jan 15, 2016 | 51.06 | 51.61 | 51.61 | 51.61 | 6,123,300 | -1.43(-2.70%) |
Jan 14, 2016 | 51.28 | 54.25 | 50.02 | 53.04 | 7,862,130 | +1.71(+3.32%) |
Jan 13, 2016 | 54.36 | 54.41 | 51.01 | 51.33 | 4,982,064 | -2.46(-4.58%) |
Jan 12, 2016 | 54.48 | 55.29 | 52.59 | 53.80 | 4,059,744 | -0.21(-0.39%) |
Jan 11, 2016 | 54.34 | 54.74 | 53.22 | 54.01 | 3,875,838 | -0.24(-0.44%) |
Jan 08, 2016 | 55.22 | 55.77 | 54.20 | 54.25 | 4,331,562 | -0.45(-0.82%) |
Jan 07, 2016 | 54.35 | 56.42 | 54.00 | 54.69 | 5,708,514 | -1.08(-1.93%) |
Jan 06, 2016 | 55.90 | 56.80 | 55.32 | 55.77 | 4,586,454 | -1.08(-1.91%) |
Jan 05, 2016 | 57.51 | 57.91 | 56.69 | 56.85 | 3,197,082 | -0.32(-0.56%) |
Jan 04, 2016 | 57.65 | 57.92 | 56.40 | 57.17 | 5,918,157 | -1.54(-2.62%) |
Dec 31, 2015 | 58.80 | 58.71 | 58.71 | 58.71 | 2,930,400 | -0.22(-0.37%) |
Dec 30, 2015 | 59.26 | 60.03 | 58.67 | 58.93 | 2,920,941 | -0.33(-0.55%) |
Dec 29, 2015 | 59.25 | 59.60 | 58.55 | 59.26 | 3,316,263 | +0.38(+0.64%) |
Dec 28, 2015 | 59.36 | 59.87 | 57.89 | 58.88 | 4,146,021 | -0.70(-1.17%) |
Dec 24, 2015 | 60.42 | 59.58 | 59.58 | 59.58 | 1,568,400 | -0.86(-1.42%) |
Dec 23, 2015 | 60.49 | 61.00 | 59.67 | 60.43 | 2,751,330 | -0.12(-0.19%) |
Dec 22, 2015 | 60.77 | 60.90 | 59.63 | 60.55 | 2,720,076 | -0.15(-0.25%) |
Dec 21, 2015 | 61.26 | 61.47 | 59.42 | 60.70 | 4,648,764 | -0.26(-0.43%) |
Dec 18, 2015 | 62.14 | 62.69 | 60.85 | 60.96 | 5,747,265 | -1.23(-1.97%) |
Dec 17, 2015 | 63.00 | 63.28 | 61.58 | 62.19 | 3,220,131 | -0.24(-0.38%) |
Dec 16, 2015 | 62.41 | 62.60 | 60.81 | 62.43 | 3,363,504 | +0.51(+0.82%) |
Dec 15, 2015 | 62.00 | 62.87 | 61.35 | 61.92 | 3,975,630 | +0.69(+1.12%) |
Dec 14, 2015 | 61.11 | 61.38 | 58.80 | 61.23 | 6,396,177 | -0.45(-0.72%) |
Dec 11, 2015 | 62.80 | 62.80 | 61.31 | 61.68 | 3,816,948 | -1.65(-2.61%) |
Dec 10, 2015 | 63.49 | 64.09 | 62.92 | 63.33 | 3,894,429 | -0.03(-0.05%) |
Dec 09, 2015 | 64.45 | 64.45 | 62.73 | 63.36 | 3,326,346 | -1.15(-1.79%) |
Dec 08, 2015 | 63.02 | 64.88 | 62.86 | 64.51 | 2,800,767 | +0.50(+0.78%) |
Dec 07, 2015 | 63.73 | 64.15 | 62.78 | 64.02 | 2,767,005 | +0.13(+0.20%) |
Dec 04, 2015 | 62.52 | 64.27 | 62.14 | 63.89 | 3,325,287 | +1.35(+2.16%) |
Dec 03, 2015 | 64.37 | 64.91 | 62.36 | 62.54 | 5,872,236 | -1.06(-1.66%) |
Dec 02, 2015 | 62.96 | 64.56 | 62.79 | 63.60 | 4,460,664 | +0.62(+0.98%) |