Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.43 | 44.57 | 43.63 | 43.64 | 736,472 | -0.74(-1.66%) |
Feb 26, 2016 | 43.58 | 44.89 | 43.33 | 44.38 | 867,585 | +1.12(+2.58%) |
Feb 25, 2016 | 43.54 | 44.08 | 42.18 | 43.26 | 1,032,121 | -0.12(-0.28%) |
Feb 24, 2016 | 42.78 | 43.48 | 41.75 | 43.38 | 978,470 | -0.18(-0.42%) |
Feb 23, 2016 | 44.52 | 44.66 | 43.21 | 43.57 | 939,309 | -1.45(-3.23%) |
Feb 22, 2016 | 43.76 | 45.06 | 43.76 | 45.02 | 928,365 | +1.82(+4.22%) |
Feb 19, 2016 | 44.26 | 44.31 | 42.81 | 43.20 | 998,192 | -1.39(-3.12%) |
Feb 18, 2016 | 44.54 | 44.66 | 43.67 | 44.59 | 1,052,100 | +0.18(+0.42%) |
Feb 17, 2016 | 43.61 | 44.91 | 43.17 | 44.41 | 1,429,975 | +1.41(+3.27%) |
Feb 16, 2016 | 41.72 | 43.44 | 40.75 | 43.00 | 1,397,865 | +1.64(+3.97%) |
Feb 12, 2016 | 40.47 | 41.36 | 41.36 | 41.36 | 1,251,712 | +1.28(+3.18%) |
Feb 11, 2016 | 41.37 | 41.63 | 39.04 | 40.08 | 2,030,480 | -2.18(-5.15%) |
Feb 10, 2016 | 42.78 | 43.33 | 41.92 | 42.26 | 1,008,516 | -0.25(-0.59%) |
Feb 09, 2016 | 42.02 | 43.05 | 41.71 | 42.51 | 1,450,878 | -0.24(-0.57%) |
Feb 08, 2016 | 43.13 | 43.13 | 41.98 | 42.76 | 1,168,452 | -0.88(-2.01%) |
Feb 05, 2016 | 43.31 | 43.77 | 42.53 | 43.63 | 1,626,580 | +0.31(+0.72%) |
Feb 04, 2016 | 39.76 | 43.45 | 39.76 | 43.32 | 2,312,104 | +3.64(+9.16%) |
Feb 03, 2016 | 39.46 | 39.89 | 37.75 | 39.69 | 2,075,606 | +0.33(+0.83%) |
Feb 02, 2016 | 41.17 | 42.16 | 39.04 | 39.36 | 4,174,895 | -2.43(-5.81%) |
Feb 01, 2016 | 40.11 | 42.37 | 40.11 | 41.79 | 3,299,351 | +1.17(+2.88%) |
Jan 29, 2016 | 39.08 | 40.68 | 38.99 | 40.62 | 1,086,114 | +1.73(+4.46%) |
Jan 28, 2016 | 39.83 | 39.97 | 38.27 | 38.88 | 1,516,181 | -0.64(-1.62%) |
Jan 27, 2016 | 39.98 | 41.05 | 39.31 | 39.52 | 1,430,972 | -0.62(-1.54%) |
Jan 26, 2016 | 37.71 | 40.21 | 37.49 | 40.14 | 1,174,486 | +2.77(+7.42%) |
Jan 25, 2016 | 38.48 | 38.68 | 37.26 | 37.37 | 735,531 | -1.31(-3.40%) |
Jan 22, 2016 | 38.52 | 39.69 | 38.12 | 38.68 | 1,304,394 | +0.86(+2.26%) |
Jan 21, 2016 | 36.90 | 38.81 | 36.48 | 37.83 | 1,268,826 | +0.92(+2.48%) |
Jan 20, 2016 | 35.87 | 37.54 | 34.47 | 36.91 | 2,207,007 | +0.40(+1.11%) |
Jan 19, 2016 | 38.13 | 38.32 | 36.10 | 36.51 | 1,362,086 | -1.12(-2.96%) |
Jan 15, 2016 | 37.15 | 37.62 | 37.62 | 37.62 | 980,085 | -0.86(-2.22%) |
Jan 14, 2016 | 38.33 | 39.04 | 37.35 | 38.48 | 1,103,087 | +0.31(+0.80%) |
Jan 13, 2016 | 39.21 | 39.64 | 37.92 | 38.17 | 1,634,249 | -0.85(-2.17%) |
Jan 12, 2016 | 38.97 | 39.38 | 38.00 | 39.02 | 1,302,013 | +0.47(+1.23%) |
Jan 11, 2016 | 38.90 | 39.02 | 37.84 | 38.55 | 1,674,009 | -0.08(-0.20%) |
Jan 08, 2016 | 39.90 | 39.98 | 38.55 | 38.62 | 1,575,999 | -1.13(-2.84%) |
Jan 07, 2016 | 39.21 | 40.14 | 39.07 | 39.75 | 2,190,396 | -1.56(-3.77%) |
Jan 06, 2016 | 42.55 | 42.60 | 40.96 | 41.31 | 849,150 | -1.93(-4.47%) |
Jan 05, 2016 | 43.57 | 43.84 | 42.69 | 43.25 | 850,892 | -0.22(-0.51%) |
Jan 04, 2016 | 42.74 | 43.70 | 42.21 | 43.47 | 1,466,806 | +0.05(+0.12%) |
Dec 31, 2015 | 42.89 | 43.41 | 43.41 | 43.41 | 668,924 | +0.21(+0.48%) |
Dec 30, 2015 | 43.58 | 43.84 | 43.05 | 43.21 | 471,331 | -0.50(-1.15%) |
Dec 29, 2015 | 43.49 | 43.79 | 43.16 | 43.71 | 633,382 | +0.60(+1.40%) |
Dec 28, 2015 | 43.73 | 43.96 | 42.77 | 43.11 | 650,101 | -0.95(-2.15%) |
Dec 24, 2015 | 44.05 | 44.05 | 44.05 | 44.05 | 360,643 | -0.11(-0.24%) |
Dec 23, 2015 | 42.76 | 44.48 | 42.60 | 44.16 | 988,516 | +1.47(+3.44%) |
Dec 22, 2015 | 41.53 | 42.85 | 41.53 | 42.70 | 1,087,635 | +1.42(+3.44%) |
Dec 21, 2015 | 41.63 | 42.23 | 41.11 | 41.27 | 1,133,173 | -0.04(-0.09%) |
Dec 18, 2015 | 42.76 | 42.80 | 40.90 | 41.31 | 2,639,294 | -1.98(-4.57%) |
Dec 17, 2015 | 45.61 | 45.77 | 43.27 | 43.29 | 1,321,012 | -1.98(-4.37%) |
Dec 16, 2015 | 43.35 | 45.38 | 43.35 | 45.27 | 1,904,602 | +2.12(+4.90%) |
Dec 15, 2015 | 42.42 | 43.59 | 42.34 | 43.15 | 1,307,803 | +1.05(+2.49%) |
Dec 14, 2015 | 43.05 | 43.25 | 41.75 | 42.11 | 1,455,664 | -0.84(-1.96%) |
Dec 11, 2015 | 43.71 | 44.02 | 42.79 | 42.95 | 2,279,817 | -1.34(-3.04%) |
Dec 10, 2015 | 44.36 | 44.88 | 44.19 | 44.29 | 1,216,375 | +0.19(+0.43%) |
Dec 09, 2015 | 43.97 | 44.93 | 43.75 | 44.10 | 1,553,452 | -0.22(-0.50%) |
Dec 08, 2015 | 44.93 | 45.06 | 44.09 | 44.32 | 1,685,198 | -0.96(-2.13%) |
Dec 07, 2015 | 46.21 | 46.31 | 44.92 | 45.28 | 1,466,542 | -1.05(-2.26%) |
Dec 04, 2015 | 47.22 | 47.72 | 45.88 | 46.33 | 2,274,148 | -1.25(-2.62%) |
Dec 03, 2015 | 49.24 | 49.36 | 47.15 | 47.58 | 1,488,776 | -1.70(-3.44%) |
Dec 02, 2015 | 50.86 | 50.86 | 48.79 | 49.27 | 1,246,861 | -1.83(-3.59%) |