Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.88 | 49.17 | 48.70 | 48.76 | 204,899 | -0.09(-0.18%) |
Feb 26, 2016 | 49.15 | 49.15 | 48.81 | 48.85 | 41,595 | -0.31(-0.64%) |
Feb 25, 2016 | 48.82 | 49.24 | 48.77 | 49.16 | 148,099 | +0.67(+1.38%) |
Feb 24, 2016 | 47.90 | 48.51 | 47.74 | 48.50 | 113,749 | +0.10(+0.20%) |
Feb 23, 2016 | 48.62 | 48.62 | 48.27 | 48.40 | 19,260 | -0.59(-1.21%) |
Feb 22, 2016 | 48.89 | 49.06 | 48.87 | 48.99 | 56,829 | +0.50(+1.02%) |
Feb 19, 2016 | 48.53 | 48.63 | 48.37 | 48.50 | 34,292 | -0.43(-0.88%) |
Feb 18, 2016 | 48.93 | 49.00 | 48.79 | 48.93 | 77,232 | +0.13(+0.27%) |
Feb 17, 2016 | 48.62 | 48.95 | 48.56 | 48.79 | 36,945 | +0.70(+1.46%) |
Feb 16, 2016 | 48.19 | 48.22 | 47.70 | 48.09 | 208,547 | +0.47(+0.99%) |
Feb 12, 2016 | 47.21 | 47.62 | 47.62 | 47.62 | 50,941 | +0.31(+0.65%) |
Feb 11, 2016 | 47.05 | 47.48 | 46.83 | 47.31 | 74,440 | -0.28(-0.59%) |
Feb 10, 2016 | 47.84 | 47.95 | 47.54 | 47.59 | 54,288 | -0.24(-0.50%) |
Feb 09, 2016 | 47.55 | 47.97 | 47.46 | 47.83 | 19,616 | -0.26(-0.53%) |
Feb 08, 2016 | 48.14 | 48.34 | 47.75 | 48.09 | 79,567 | -0.56(-1.15%) |
Feb 05, 2016 | 48.83 | 49.06 | 48.56 | 48.65 | 85,909 | -0.30(-0.61%) |
Feb 04, 2016 | 49.07 | 49.12 | 48.68 | 48.95 | 92,743 | -0.05(-0.10%) |
Feb 03, 2016 | 48.57 | 49.07 | 47.98 | 49.00 | 116,550 | +0.75(+1.56%) |
Feb 02, 2016 | 48.74 | 48.74 | 48.21 | 48.25 | 73,799 | -0.92(-1.87%) |
Feb 01, 2016 | 48.66 | 49.36 | 48.55 | 49.16 | 153,471 | +0.56(+1.16%) |
Jan 29, 2016 | 47.92 | 48.63 | 47.92 | 48.60 | 68,699 | +1.00(+2.10%) |
Jan 28, 2016 | 47.87 | 48.03 | 47.26 | 47.60 | 37,150 | -0.06(-0.12%) |
Jan 27, 2016 | 47.36 | 47.97 | 47.35 | 47.66 | 107,107 | +0.36(+0.75%) |
Jan 26, 2016 | 46.67 | 47.35 | 46.67 | 47.31 | 34,398 | +0.82(+1.76%) |
Jan 25, 2016 | 46.88 | 47.03 | 46.49 | 46.49 | 61,744 | -0.55(-1.16%) |
Jan 22, 2016 | 46.46 | 47.05 | 46.46 | 47.03 | 68,993 | +1.26(+2.74%) |
Jan 21, 2016 | 45.00 | 45.96 | 44.78 | 45.78 | 81,262 | +0.85(+1.89%) |
Jan 20, 2016 | 45.02 | 45.08 | 44.03 | 44.93 | 78,563 | -0.94(-2.05%) |
Jan 19, 2016 | 45.81 | 45.96 | 45.50 | 45.87 | 45,852 | +0.37(+0.82%) |
Jan 15, 2016 | 45.42 | 45.50 | 45.50 | 45.50 | 35,332 | -1.03(-2.22%) |
Jan 14, 2016 | 46.07 | 46.77 | 45.93 | 46.53 | 18,052 | +0.59(+1.28%) |
Jan 13, 2016 | 46.82 | 46.85 | 45.92 | 45.94 | 23,910 | -0.63(-1.35%) |
Jan 12, 2016 | 46.68 | 46.86 | 46.21 | 46.57 | 31,064 | +0.12(+0.27%) |
Jan 11, 2016 | 46.53 | 46.53 | 46.08 | 46.45 | 31,684 | +0.20(+0.43%) |
Jan 08, 2016 | 46.86 | 46.86 | 46.12 | 46.25 | 22,229 | -0.17(-0.37%) |
Jan 07, 2016 | 46.44 | 46.80 | 46.42 | 46.42 | 23,218 | -0.55(-1.18%) |
Jan 06, 2016 | 46.78 | 47.12 | 46.78 | 46.97 | 11,716 | -0.37(-0.79%) |
Jan 05, 2016 | 47.18 | 47.36 | 47.01 | 47.35 | 18,060 | +0.17(+0.37%) |
Jan 04, 2016 | 47.04 | 47.22 | 46.68 | 47.17 | 72,386 | -0.64(-1.33%) |
Dec 31, 2015 | 48.09 | 47.81 | 47.81 | 47.81 | 16,335 | -0.28(-0.58%) |
Dec 30, 2015 | 48.25 | 48.36 | 48.09 | 48.09 | 23,272 | -0.44(-0.90%) |
Dec 29, 2015 | 48.35 | 48.57 | 48.34 | 48.53 | 34,735 | +0.48(+1.01%) |
Dec 28, 2015 | 48.06 | 48.06 | 47.91 | 48.04 | 41,244 | -0.06(-0.12%) |
Dec 24, 2015 | 48.20 | 48.10 | 48.10 | 48.10 | 8,478 | -0.19(-0.39%) |
Dec 23, 2015 | 48.00 | 48.32 | 48.00 | 48.29 | 41,298 | +0.70(+1.47%) |
Dec 22, 2015 | 47.50 | 47.67 | 47.23 | 47.59 | 31,532 | +0.34(+0.72%) |
Dec 21, 2015 | 47.29 | 47.30 | 46.98 | 47.25 | 38,005 | +0.15(+0.33%) |
Dec 18, 2015 | 47.28 | 47.31 | 47.10 | 47.10 | 22,825 | -0.59(-1.24%) |
Dec 17, 2015 | 48.25 | 48.25 | 47.69 | 47.69 | 32,480 | -0.50(-1.04%) |
Dec 16, 2015 | 47.81 | 48.26 | 47.71 | 48.19 | 20,067 | +0.87(+1.85%) |
Dec 15, 2015 | 47.32 | 47.49 | 47.19 | 47.32 | 93,387 | +0.49(+1.04%) |
Dec 14, 2015 | 46.77 | 46.83 | 46.39 | 46.83 | 71,189 | +0.21(+0.45%) |
Dec 11, 2015 | 46.99 | 47.07 | 46.62 | 46.62 | 23,065 | -0.76(-1.61%) |
Dec 10, 2015 | 47.57 | 47.72 | 47.38 | 47.38 | 20,069 | -0.02(-0.05%) |
Dec 09, 2015 | 47.63 | 48.04 | 47.34 | 47.41 | 23,307 | -0.29(-0.61%) |
Dec 08, 2015 | 47.76 | 47.84 | 47.54 | 47.70 | 15,236 | -0.56(-1.16%) |
Dec 07, 2015 | 48.18 | 48.29 | 48.08 | 48.26 | 15,047 | -0.11(-0.22%) |
Dec 04, 2015 | 47.71 | 48.43 | 47.71 | 48.36 | 23,869 | +0.53(+1.12%) |
Dec 03, 2015 | 48.30 | 48.30 | 47.70 | 47.83 | 23,281 | -0.36(-0.74%) |
Dec 02, 2015 | 48.60 | 48.70 | 48.17 | 48.18 | 19,705 | -0.48(-0.98%) |