Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.96 | 48.16 | 46.88 | 47.35 | 300,790 | +0.43(+0.92%) |
Feb 26, 2016 | 46.43 | 46.99 | 46.08 | 46.92 | 177,674 | +0.70(+1.52%) |
Feb 25, 2016 | 46.37 | 46.62 | 45.33 | 46.21 | 184,910 | +0.05(+0.10%) |
Feb 24, 2016 | 43.66 | 46.35 | 43.38 | 46.17 | 329,826 | +2.01(+4.55%) |
Feb 23, 2016 | 44.05 | 44.44 | 43.49 | 44.16 | 222,231 | -0.04(-0.08%) |
Feb 22, 2016 | 42.67 | 44.20 | 42.67 | 44.20 | 227,972 | +1.83(+4.31%) |
Feb 19, 2016 | 42.45 | 42.87 | 42.13 | 42.37 | 285,373 | -0.19(-0.45%) |
Feb 18, 2016 | 43.74 | 44.18 | 42.47 | 42.56 | 383,659 | -1.24(-2.84%) |
Feb 17, 2016 | 43.51 | 44.21 | 43.17 | 43.81 | 255,530 | +0.55(+1.28%) |
Feb 16, 2016 | 42.29 | 43.37 | 42.26 | 43.26 | 218,385 | +1.49(+3.58%) |
Feb 12, 2016 | 40.65 | 41.76 | 41.76 | 41.76 | 346,350 | +1.59(+3.95%) |
Feb 11, 2016 | 39.33 | 40.53 | 39.27 | 40.18 | 336,582 | +0.18(+0.44%) |
Feb 10, 2016 | 40.55 | 41.26 | 39.89 | 40.00 | 206,316 | -0.42(-1.05%) |
Feb 09, 2016 | 39.87 | 40.88 | 39.79 | 40.43 | 173,283 | +0.06(+0.14%) |
Feb 08, 2016 | 40.69 | 40.69 | 39.62 | 40.37 | 221,068 | -0.76(-1.84%) |
Feb 05, 2016 | 42.42 | 42.42 | 41.12 | 41.13 | 181,891 | -1.52(-3.57%) |
Feb 04, 2016 | 42.61 | 43.48 | 42.03 | 42.65 | 204,072 | -0.10(-0.24%) |
Feb 03, 2016 | 43.39 | 43.88 | 42.07 | 42.75 | 205,238 | -0.30(-0.69%) |
Feb 02, 2016 | 43.99 | 43.99 | 42.67 | 43.04 | 226,226 | -1.49(-3.35%) |
Feb 01, 2016 | 44.25 | 44.95 | 43.27 | 44.54 | 175,779 | -0.11(-0.25%) |
Jan 29, 2016 | 45.38 | 46.16 | 43.38 | 44.65 | 404,605 | +0.32(+0.73%) |
Jan 28, 2016 | 45.36 | 45.67 | 44.14 | 44.32 | 348,982 | -0.45(-1.01%) |
Jan 27, 2016 | 44.65 | 46.03 | 44.52 | 44.78 | 300,369 | -0.01(-0.02%) |
Jan 26, 2016 | 44.44 | 45.50 | 44.22 | 44.79 | 368,061 | +0.65(+1.48%) |
Jan 25, 2016 | 47.69 | 47.81 | 43.97 | 44.13 | 577,211 | -4.17(-8.63%) |
Jan 22, 2016 | 48.86 | 49.08 | 47.92 | 48.30 | 265,091 | +0.20(+0.42%) |
Jan 21, 2016 | 49.16 | 49.42 | 47.99 | 48.10 | 294,625 | -1.01(-2.06%) |
Jan 20, 2016 | 48.33 | 49.45 | 46.59 | 49.11 | 296,160 | +0.14(+0.28%) |
Jan 19, 2016 | 48.87 | 49.35 | 48.16 | 48.97 | 213,272 | +0.66(+1.37%) |
Jan 15, 2016 | 47.46 | 48.31 | 48.31 | 48.31 | 254,908 | -0.48(-0.98%) |
Jan 14, 2016 | 49.40 | 49.40 | 48.36 | 48.79 | 377,816 | -0.40(-0.81%) |
Jan 13, 2016 | 50.23 | 50.53 | 48.92 | 49.18 | 249,578 | -1.05(-2.09%) |
Jan 12, 2016 | 50.08 | 50.26 | 49.51 | 50.23 | 276,503 | +0.56(+1.13%) |
Jan 11, 2016 | 49.89 | 50.06 | 49.22 | 49.67 | 177,157 | +0.05(+0.09%) |
Jan 08, 2016 | 49.98 | 50.35 | 49.57 | 49.63 | 311,486 | -0.14(-0.28%) |
Jan 07, 2016 | 49.51 | 50.49 | 49.20 | 49.76 | 509,750 | -0.49(-0.97%) |
Jan 06, 2016 | 49.58 | 50.39 | 49.46 | 50.25 | 501,480 | -0.06(-0.13%) |
Jan 05, 2016 | 50.64 | 50.75 | 50.03 | 50.32 | 272,503 | -0.11(-0.22%) |
Jan 04, 2016 | 50.80 | 51.31 | 49.78 | 50.43 | 404,471 | -1.13(-2.20%) |
Dec 31, 2015 | 51.99 | 51.56 | 51.56 | 51.56 | 213,364 | -0.74(-1.41%) |
Dec 30, 2015 | 52.18 | 52.70 | 51.91 | 52.30 | 181,328 | +0.01(+0.02%) |
Dec 29, 2015 | 52.58 | 52.74 | 51.84 | 52.29 | 195,701 | +0.07(+0.14%) |
Dec 28, 2015 | 52.69 | 52.73 | 51.60 | 52.22 | 200,155 | -0.50(-0.94%) |
Dec 24, 2015 | 52.55 | 52.71 | 52.71 | 52.71 | 67,577 | +0.07(+0.14%) |
Dec 23, 2015 | 52.98 | 53.19 | 52.36 | 52.64 | 228,271 | -0.06(-0.10%) |
Dec 22, 2015 | 52.90 | 53.03 | 52.43 | 52.70 | 263,725 | +0.07(+0.14%) |
Dec 21, 2015 | 51.99 | 53.04 | 51.99 | 52.62 | 216,951 | +0.94(+1.82%) |
Dec 18, 2015 | 51.82 | 52.21 | 51.32 | 51.68 | 687,877 | -0.49(-0.94%) |
Dec 17, 2015 | 52.77 | 52.77 | 51.30 | 52.17 | 270,794 | -0.49(-0.93%) |
Dec 16, 2015 | 52.44 | 52.81 | 51.77 | 52.66 | 167,115 | +0.65(+1.26%) |
Dec 15, 2015 | 52.29 | 52.60 | 51.56 | 52.00 | 164,900 | -0.02(-0.04%) |
Dec 14, 2015 | 51.61 | 52.08 | 51.17 | 52.02 | 252,770 | +0.52(+1.00%) |
Dec 11, 2015 | 51.13 | 51.83 | 50.65 | 51.51 | 306,330 | -0.55(-1.06%) |
Dec 10, 2015 | 52.20 | 52.59 | 51.68 | 52.06 | 206,925 | -0.24(-0.46%) |
Dec 09, 2015 | 53.21 | 54.12 | 52.17 | 52.30 | 203,990 | -1.15(-2.15%) |
Dec 08, 2015 | 53.24 | 54.23 | 53.00 | 53.45 | 399,848 | -0.54(-1.00%) |
Dec 07, 2015 | 54.01 | 54.90 | 53.32 | 53.99 | 283,333 | -0.26(-0.47%) |
Dec 04, 2015 | 53.36 | 54.62 | 53.36 | 54.25 | 390,972 | +0.92(+1.72%) |
Dec 03, 2015 | 53.96 | 54.23 | 52.88 | 53.33 | 294,112 | -0.38(-0.70%) |
Dec 02, 2015 | 54.30 | 54.64 | 53.63 | 53.70 | 205,814 | -0.73(-1.33%) |