Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.79 | 46.85 | 46.46 | 46.52 | 8,503 | +0.06(+0.13%) |
Feb 26, 2016 | 46.49 | 46.49 | 46.35 | 46.46 | 2,436 | +0.22(+0.48%) |
Feb 25, 2016 | 45.68 | 46.24 | 45.68 | 46.23 | 8,204 | +0.62(+1.35%) |
Feb 24, 2016 | 44.92 | 45.73 | 44.80 | 45.62 | 10,674 | -0.09(-0.20%) |
Feb 23, 2016 | 45.62 | 45.79 | 45.51 | 45.71 | 6,854 | -0.01(-0.03%) |
Feb 22, 2016 | 45.32 | 46.01 | 45.32 | 45.72 | 13,858 | +0.80(+1.78%) |
Feb 19, 2016 | 44.85 | 44.96 | 44.56 | 44.92 | 24,541 | -0.17(-0.38%) |
Feb 18, 2016 | 45.08 | 45.25 | 44.95 | 45.09 | 21,678 | +0.14(+0.32%) |
Feb 17, 2016 | 44.41 | 45.04 | 44.41 | 44.95 | 17,149 | +0.89(+2.01%) |
Feb 16, 2016 | 43.62 | 44.12 | 43.32 | 44.06 | 21,045 | +0.98(+2.28%) |
Feb 12, 2016 | 42.72 | 43.08 | 43.08 | 43.08 | 27,511 | +0.36(+0.85%) |
Feb 11, 2016 | 43.20 | 43.20 | 41.79 | 42.72 | 30,677 | -1.08(-2.47%) |
Feb 10, 2016 | 43.95 | 44.35 | 43.79 | 43.80 | 15,589 | +0.16(+0.37%) |
Feb 09, 2016 | 43.46 | 43.95 | 43.38 | 43.64 | 60,958 | -0.36(-0.82%) |
Feb 08, 2016 | 44.01 | 44.01 | 43.44 | 44.00 | 22,326 | -0.32(-0.72%) |
Feb 05, 2016 | 45.24 | 45.24 | 44.28 | 44.32 | 4,897 | -1.05(-2.30%) |
Feb 04, 2016 | 44.83 | 45.96 | 44.83 | 45.36 | 66,808 | +0.43(+0.96%) |
Feb 03, 2016 | 44.35 | 45.04 | 43.80 | 44.93 | 18,017 | +0.89(+2.02%) |
Feb 02, 2016 | 44.83 | 44.85 | 43.97 | 44.04 | 5,705 | -1.43(-3.15%) |
Feb 01, 2016 | 45.05 | 45.48 | 45.03 | 45.48 | 4,934 | +0.12(+0.27%) |
Jan 29, 2016 | 44.62 | 45.35 | 44.62 | 45.35 | 10,756 | +0.94(+2.12%) |
Jan 28, 2016 | 44.73 | 44.73 | 44.34 | 44.41 | 17,318 | -0.02(-0.04%) |
Jan 27, 2016 | 45.09 | 45.14 | 44.37 | 44.43 | 10,834 | -1.11(-2.44%) |
Jan 26, 2016 | 44.82 | 45.57 | 44.82 | 45.54 | 5,332 | +0.78(+1.75%) |
Jan 25, 2016 | 45.20 | 45.20 | 44.76 | 44.76 | 13,200 | -0.50(-1.11%) |
Jan 22, 2016 | 45.05 | 45.35 | 44.68 | 45.26 | 9,014 | +0.71(+1.59%) |
Jan 21, 2016 | 44.56 | 45.20 | 44.42 | 44.55 | 23,279 | -0.02(-0.04%) |
Jan 20, 2016 | 44.21 | 44.84 | 43.06 | 44.57 | 50,485 | -0.21(-0.48%) |
Jan 19, 2016 | 45.62 | 45.62 | 44.41 | 44.78 | 18,896 | -0.37(-0.83%) |
Jan 15, 2016 | 45.20 | 45.16 | 45.16 | 45.16 | 31,043 | -0.93(-2.03%) |
Jan 14, 2016 | 46.11 | 46.35 | 45.37 | 46.09 | 19,249 | +0.11(+0.24%) |
Jan 13, 2016 | 47.74 | 47.74 | 45.82 | 45.98 | 15,914 | -1.30(-2.76%) |
Jan 12, 2016 | 47.27 | 47.50 | 46.68 | 47.28 | 12,289 | +0.31(+0.67%) |
Jan 11, 2016 | 47.03 | 47.14 | 46.63 | 46.97 | 16,488 | +0.17(+0.36%) |
Jan 08, 2016 | 47.68 | 47.81 | 46.76 | 46.80 | 66,736 | -0.70(-1.47%) |
Jan 07, 2016 | 48.08 | 48.23 | 47.37 | 47.50 | 59,838 | -1.21(-2.49%) |
Jan 06, 2016 | 48.83 | 48.98 | 48.37 | 48.72 | 70,040 | -0.49(-0.99%) |
Jan 05, 2016 | 49.02 | 49.32 | 48.95 | 49.20 | 18,131 | +0.41(+0.84%) |
Jan 04, 2016 | 48.73 | 48.82 | 48.34 | 48.79 | 10,498 | -0.61(-1.23%) |
Dec 31, 2015 | 49.65 | 49.40 | 49.40 | 49.40 | 8,884 | -0.24(-0.49%) |
Dec 30, 2015 | 49.97 | 50.15 | 49.64 | 49.64 | 12,225 | -0.38(-0.76%) |
Dec 29, 2015 | 49.30 | 50.05 | 49.30 | 50.02 | 10,374 | +0.99(+2.02%) |
Dec 28, 2015 | 49.03 | 49.26 | 48.79 | 49.03 | 10,531 | -0.39(-0.79%) |
Dec 24, 2015 | 49.42 | 49.43 | 49.43 | 49.43 | 8,242 | +0.07(+0.15%) |
Dec 23, 2015 | 49.23 | 49.48 | 49.10 | 49.35 | 23,452 | +0.45(+0.92%) |
Dec 22, 2015 | 48.71 | 49.01 | 48.43 | 48.90 | 16,366 | +0.43(+0.89%) |
Dec 21, 2015 | 48.16 | 48.68 | 48.16 | 48.47 | 49,852 | +0.43(+0.89%) |
Dec 18, 2015 | 48.30 | 48.51 | 47.78 | 48.04 | 16,610 | -0.63(-1.28%) |
Dec 17, 2015 | 49.19 | 49.32 | 48.57 | 48.67 | 42,175 | -0.47(-0.96%) |
Dec 16, 2015 | 48.78 | 49.16 | 48.43 | 49.14 | 25,091 | +0.79(+1.63%) |
Dec 15, 2015 | 48.38 | 48.50 | 48.19 | 48.35 | 11,659 | +0.36(+0.75%) |
Dec 14, 2015 | 48.22 | 48.29 | 47.72 | 47.99 | 25,482 | -0.33(-0.69%) |
Dec 11, 2015 | 48.75 | 48.75 | 48.21 | 48.32 | 9,523 | -0.86(-1.76%) |
Dec 10, 2015 | 48.55 | 49.43 | 48.55 | 49.19 | 15,107 | +0.46(+0.94%) |
Dec 09, 2015 | 49.10 | 49.70 | 48.54 | 48.73 | 14,000 | -0.50(-1.01%) |
Dec 08, 2015 | 49.53 | 49.53 | 49.07 | 49.22 | 22,733 | -0.69(-1.38%) |
Dec 07, 2015 | 50.12 | 50.12 | 49.68 | 49.91 | 32,434 | -0.35(-0.71%) |
Dec 04, 2015 | 49.35 | 50.30 | 49.35 | 50.27 | 12,887 | +0.67(+1.36%) |
Dec 03, 2015 | 50.41 | 50.41 | 49.46 | 49.59 | 5,957 | -0.58(-1.16%) |
Dec 02, 2015 | 50.59 | 50.59 | 50.12 | 50.18 | 19,963 | -0.43(-0.85%) |