Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.88 | 38.97 | 36.44 | 36.78 | 1,148,273 | -1.24(-3.26%) |
Feb 26, 2016 | 37.50 | 38.49 | 36.41 | 38.02 | 769,535 | +0.74(+1.98%) |
Feb 25, 2016 | 37.43 | 38.72 | 36.32 | 37.28 | 638,226 | +0.23(+0.62%) |
Feb 24, 2016 | 35.47 | 37.57 | 35.12 | 37.05 | 836,393 | +1.09(+3.03%) |
Feb 23, 2016 | 37.44 | 38.00 | 35.88 | 35.96 | 754,268 | -1.56(-4.16%) |
Feb 22, 2016 | 37.91 | 39.13 | 37.25 | 37.52 | 938,036 | -0.06(-0.16%) |
Feb 19, 2016 | 36.40 | 37.87 | 36.08 | 37.58 | 726,117 | +1.16(+3.19%) |
Feb 18, 2016 | 37.89 | 38.99 | 36.27 | 36.42 | 868,373 | -1.72(-4.51%) |
Feb 17, 2016 | 37.03 | 38.94 | 36.45 | 38.14 | 1,030,086 | +1.13(+3.05%) |
Feb 16, 2016 | 36.56 | 37.47 | 36.23 | 37.01 | 1,279,728 | +0.97(+2.69%) |
Feb 12, 2016 | 35.95 | 36.04 | 36.04 | 36.04 | 1,853,900 | +0.67(+1.89%) |
Feb 11, 2016 | 32.92 | 36.56 | 31.55 | 35.37 | 2,336,310 | +1.67(+4.96%) |
Feb 10, 2016 | 33.35 | 36.27 | 33.35 | 33.70 | 2,149,397 | +1.51(+4.69%) |
Feb 09, 2016 | 31.87 | 33.86 | 31.25 | 32.19 | 1,205,315 | -0.32(-0.98%) |
Feb 08, 2016 | 35.13 | 36.06 | 31.79 | 32.51 | 2,165,905 | -3.48(-9.67%) |
Feb 05, 2016 | 36.70 | 37.10 | 34.90 | 35.99 | 2,333,320 | -1.08(-2.91%) |
Feb 04, 2016 | 38.46 | 39.61 | 36.14 | 37.07 | 2,281,574 | -2.39(-6.06%) |
Feb 03, 2016 | 39.53 | 40.85 | 36.65 | 39.46 | 1,716,768 | +0.20(+0.51%) |
Feb 02, 2016 | 42.20 | 43.80 | 38.96 | 39.26 | 1,499,539 | -3.63(-8.46%) |
Feb 01, 2016 | 42.33 | 43.48 | 40.60 | 42.89 | 1,247,732 | +0.34(+0.80%) |
Jan 29, 2016 | 42.15 | 43.80 | 41.18 | 42.55 | 1,421,846 | +0.19(+0.45%) |
Jan 28, 2016 | 45.27 | 46.24 | 42.08 | 42.36 | 1,217,871 | -1.95(-4.40%) |
Jan 27, 2016 | 47.10 | 47.54 | 44.02 | 44.31 | 874,258 | -2.51(-5.36%) |
Jan 26, 2016 | 48.76 | 48.76 | 45.36 | 46.82 | 976,965 | -1.77(-3.64%) |
Jan 25, 2016 | 49.97 | 51.93 | 48.45 | 48.59 | 984,493 | -1.78(-3.53%) |
Jan 22, 2016 | 50.85 | 53.68 | 49.90 | 50.37 | 1,172,529 | +1.07(+2.17%) |
Jan 21, 2016 | 49.69 | 50.88 | 48.03 | 49.30 | 1,058,960 | -0.37(-0.74%) |
Jan 20, 2016 | 45.24 | 50.97 | 43.67 | 49.67 | 1,457,408 | +3.61(+7.84%) |
Jan 19, 2016 | 48.41 | 48.91 | 45.22 | 46.06 | 1,637,004 | -1.54(-3.24%) |
Jan 15, 2016 | 45.20 | 47.60 | 47.60 | 47.60 | 7,829,900 | -0.15(-0.31%) |
Jan 14, 2016 | 43.51 | 49.41 | 41.38 | 47.75 | 2,576,624 | +5.89(+14.07%) |
Jan 13, 2016 | 46.11 | 46.53 | 41.57 | 41.86 | 1,236,178 | -4.16(-9.04%) |
Jan 12, 2016 | 45.60 | 47.66 | 44.04 | 46.02 | 1,119,892 | +1.42(+3.18%) |
Jan 11, 2016 | 47.05 | 47.05 | 42.58 | 44.60 | 1,120,107 | -1.81(-3.90%) |
Jan 08, 2016 | 47.95 | 48.75 | 46.24 | 46.41 | 756,702 | -1.33(-2.79%) |
Jan 07, 2016 | 48.69 | 49.82 | 47.72 | 47.74 | 863,896 | -2.38(-4.75%) |
Jan 06, 2016 | 51.54 | 51.64 | 49.44 | 50.12 | 650,105 | -2.31(-4.41%) |
Jan 05, 2016 | 52.60 | 54.48 | 52.05 | 52.43 | 456,416 | +0.08(+0.15%) |
Jan 04, 2016 | 55.30 | 55.94 | 51.32 | 52.35 | 1,352,883 | -4.22(-7.46%) |
Dec 31, 2015 | 55.79 | 56.57 | 56.57 | 56.57 | 1,593,300 | +0.08(+0.14%) |
Dec 30, 2015 | 56.57 | 57.76 | 56.42 | 56.49 | 558,186 | +0.00(+0.00%) |
Dec 29, 2015 | 53.44 | 56.73 | 53.44 | 56.49 | 683,968 | +3.48(+6.56%) |
Dec 28, 2015 | 52.99 | 53.71 | 52.49 | 53.01 | 474,735 | -0.24(-0.45%) |
Dec 24, 2015 | 51.40 | 53.25 | 53.25 | 53.25 | 732,400 | +2.22(+4.35%) |
Dec 23, 2015 | 51.47 | 52.08 | 50.72 | 51.03 | 552,013 | -0.12(-0.23%) |
Dec 22, 2015 | 51.79 | 51.79 | 50.02 | 51.15 | 309,076 | -0.24(-0.47%) |
Dec 21, 2015 | 52.44 | 53.30 | 50.86 | 51.39 | 517,449 | -0.48(-0.93%) |
Dec 18, 2015 | 52.28 | 53.66 | 51.85 | 51.87 | 1,476,214 | -0.72(-1.37%) |
Dec 17, 2015 | 56.11 | 57.82 | 52.14 | 52.59 | 1,334,616 | -2.84(-5.12%) |
Dec 16, 2015 | 53.35 | 55.65 | 53.25 | 55.43 | 656,113 | +2.46(+4.64%) |
Dec 15, 2015 | 51.79 | 53.28 | 51.46 | 52.97 | 749,012 | +1.76(+3.44%) |
Dec 14, 2015 | 51.48 | 51.82 | 50.23 | 51.21 | 761,342 | -0.39(-0.76%) |
Dec 11, 2015 | 51.77 | 52.97 | 51.41 | 51.60 | 545,422 | -1.51(-2.84%) |
Dec 10, 2015 | 51.77 | 53.16 | 51.42 | 53.11 | 443,936 | +1.53(+2.97%) |
Dec 09, 2015 | 52.89 | 53.24 | 51.13 | 51.58 | 437,110 | -1.70(-3.19%) |
Dec 08, 2015 | 51.03 | 53.80 | 50.36 | 53.28 | 621,052 | +1.86(+3.62%) |
Dec 07, 2015 | 53.09 | 53.46 | 51.13 | 51.42 | 617,072 | -2.06(-3.85%) |
Dec 04, 2015 | 51.28 | 53.56 | 50.49 | 53.48 | 565,873 | +2.50(+4.90%) |
Dec 03, 2015 | 52.57 | 52.83 | 50.12 | 50.98 | 766,030 | -1.67(-3.17%) |
Dec 02, 2015 | 53.38 | 54.36 | 52.59 | 52.65 | 600,264 | -0.60(-1.13%) |