Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.08 | 48.33 | 47.66 | 47.73 | 476,338 | -0.27(-0.56%) |
Feb 26, 2016 | 47.81 | 48.27 | 47.63 | 47.99 | 563,186 | +0.34(+0.71%) |
Feb 25, 2016 | 46.65 | 47.69 | 46.41 | 47.66 | 562,889 | +1.03(+2.20%) |
Feb 24, 2016 | 45.57 | 46.70 | 44.98 | 46.63 | 582,072 | +0.47(+1.01%) |
Feb 23, 2016 | 46.43 | 46.61 | 46.10 | 46.17 | 451,405 | -0.51(-1.09%) |
Feb 22, 2016 | 45.87 | 46.73 | 45.87 | 46.67 | 467,624 | +1.10(+2.42%) |
Feb 19, 2016 | 44.73 | 45.61 | 44.46 | 45.57 | 437,634 | +0.49(+1.09%) |
Feb 18, 2016 | 44.98 | 45.33 | 44.59 | 45.08 | 327,978 | +0.09(+0.19%) |
Feb 17, 2016 | 44.69 | 45.49 | 44.37 | 44.99 | 362,594 | +0.73(+1.65%) |
Feb 16, 2016 | 43.37 | 44.57 | 42.99 | 44.26 | 818,778 | +1.52(+3.55%) |
Feb 12, 2016 | 41.88 | 42.74 | 42.74 | 42.74 | 442,923 | +1.33(+3.20%) |
Feb 11, 2016 | 41.15 | 41.91 | 40.99 | 41.42 | 493,537 | -0.51(-1.21%) |
Feb 10, 2016 | 42.18 | 42.72 | 41.58 | 41.93 | 393,222 | -0.04(-0.10%) |
Feb 09, 2016 | 41.49 | 42.36 | 41.28 | 41.97 | 427,077 | -0.20(-0.47%) |
Feb 08, 2016 | 42.24 | 43.17 | 41.28 | 42.17 | 504,378 | -0.72(-1.69%) |
Feb 05, 2016 | 44.12 | 44.52 | 42.74 | 42.89 | 468,354 | -1.40(-3.15%) |
Feb 04, 2016 | 43.53 | 44.36 | 43.15 | 44.29 | 436,903 | +0.62(+1.42%) |
Feb 03, 2016 | 44.38 | 44.45 | 42.92 | 43.67 | 653,297 | -0.25(-0.57%) |
Feb 02, 2016 | 45.25 | 45.45 | 43.63 | 43.92 | 743,458 | -1.78(-3.89%) |
Feb 01, 2016 | 44.75 | 46.00 | 44.13 | 45.69 | 751,989 | +0.51(+1.13%) |
Jan 29, 2016 | 44.11 | 45.22 | 44.10 | 45.18 | 552,810 | +1.15(+2.60%) |
Jan 28, 2016 | 44.17 | 44.55 | 43.51 | 44.04 | 796,505 | -0.06(-0.14%) |
Jan 27, 2016 | 44.28 | 44.64 | 43.82 | 44.10 | 557,022 | -0.47(-1.04%) |
Jan 26, 2016 | 43.13 | 44.61 | 43.11 | 44.56 | 690,771 | +1.38(+3.19%) |
Jan 25, 2016 | 43.51 | 44.35 | 43.07 | 43.18 | 758,713 | -0.57(-1.30%) |
Jan 22, 2016 | 43.84 | 44.11 | 43.39 | 43.75 | 649,449 | +0.79(+1.85%) |
Jan 21, 2016 | 42.69 | 43.93 | 42.34 | 42.96 | 1,018,251 | +0.47(+1.09%) |
Jan 20, 2016 | 42.09 | 42.96 | 41.01 | 42.49 | 859,724 | -0.37(-0.86%) |
Jan 19, 2016 | 42.83 | 43.22 | 42.16 | 42.86 | 977,527 | +0.42(+0.99%) |
Jan 15, 2016 | 41.76 | 42.44 | 42.44 | 42.44 | 872,154 | -0.63(-1.46%) |
Jan 14, 2016 | 42.99 | 43.44 | 42.23 | 43.07 | 544,554 | +0.03(+0.06%) |
Jan 13, 2016 | 44.05 | 44.42 | 42.85 | 43.05 | 1,044,113 | -0.86(-1.96%) |
Jan 12, 2016 | 44.29 | 44.40 | 43.11 | 43.91 | 442,747 | +0.03(+0.06%) |
Jan 11, 2016 | 44.23 | 44.55 | 43.37 | 43.88 | 587,281 | +0.02(+0.04%) |
Jan 08, 2016 | 45.29 | 45.30 | 43.81 | 43.86 | 609,418 | -0.93(-2.08%) |
Jan 07, 2016 | 45.67 | 45.80 | 44.70 | 44.80 | 523,186 | -1.57(-3.38%) |
Jan 06, 2016 | 46.60 | 46.86 | 45.83 | 46.36 | 1,324,822 | -0.92(-1.95%) |
Jan 05, 2016 | 47.69 | 48.02 | 46.91 | 47.29 | 525,800 | -0.41(-0.85%) |
Jan 04, 2016 | 48.88 | 49.11 | 47.08 | 47.69 | 691,073 | -0.70(-1.44%) |
Dec 31, 2015 | 49.22 | 48.39 | 48.39 | 48.39 | 404,978 | -1.01(-2.04%) |
Dec 30, 2015 | 49.28 | 49.93 | 49.24 | 49.40 | 562,866 | -0.12(-0.24%) |
Dec 29, 2015 | 48.96 | 49.63 | 48.73 | 49.52 | 442,613 | +0.90(+1.84%) |
Dec 28, 2015 | 48.74 | 48.90 | 48.28 | 48.62 | 273,068 | -0.17(-0.35%) |
Dec 24, 2015 | 48.66 | 48.79 | 48.79 | 48.79 | 249,949 | +0.09(+0.19%) |
Dec 23, 2015 | 48.43 | 48.79 | 48.26 | 48.70 | 458,236 | +0.48(+1.00%) |
Dec 22, 2015 | 48.57 | 48.75 | 47.98 | 48.22 | 397,192 | -0.08(-0.16%) |
Dec 21, 2015 | 47.93 | 48.33 | 47.63 | 48.29 | 517,690 | +0.83(+1.74%) |
Dec 18, 2015 | 47.98 | 47.98 | 47.11 | 47.47 | 981,685 | -0.48(-1.01%) |
Dec 17, 2015 | 49.05 | 49.05 | 47.90 | 47.95 | 796,303 | -1.47(-2.98%) |
Dec 16, 2015 | 49.09 | 49.59 | 48.51 | 49.42 | 611,767 | +0.85(+1.75%) |
Dec 15, 2015 | 48.93 | 49.08 | 48.17 | 48.57 | 590,111 | +0.21(+0.44%) |
Dec 14, 2015 | 48.93 | 49.35 | 47.70 | 48.36 | 491,693 | -0.33(-0.67%) |
Dec 11, 2015 | 48.88 | 49.02 | 48.52 | 48.69 | 475,562 | -0.74(-1.49%) |
Dec 10, 2015 | 48.87 | 49.65 | 48.56 | 49.42 | 621,356 | +0.64(+1.32%) |
Dec 09, 2015 | 49.25 | 49.82 | 48.67 | 48.78 | 468,308 | -0.58(-1.18%) |
Dec 08, 2015 | 49.60 | 49.71 | 49.07 | 49.36 | 444,900 | -0.40(-0.81%) |
Dec 07, 2015 | 50.12 | 50.24 | 49.59 | 49.77 | 381,390 | -0.27(-0.55%) |
Dec 04, 2015 | 49.42 | 50.07 | 49.26 | 50.04 | 634,473 | +0.69(+1.39%) |
Dec 03, 2015 | 50.57 | 50.57 | 49.19 | 49.35 | 579,463 | -1.02(-2.02%) |
Dec 02, 2015 | 51.39 | 51.45 | 49.56 | 50.37 | 1,009,141 | -1.43(-2.76%) |