Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.73 | 51.40 | 49.54 | 50.99 | 412,337 | +1.51(+3.06%) |
Feb 26, 2016 | 49.84 | 50.34 | 49.29 | 49.48 | 281,025 | -0.23(-0.47%) |
Feb 25, 2016 | 49.41 | 49.99 | 49.18 | 49.71 | 237,810 | +0.31(+0.62%) |
Feb 24, 2016 | 49.63 | 49.94 | 48.80 | 49.41 | 437,541 | -0.55(-1.10%) |
Feb 23, 2016 | 50.48 | 50.85 | 49.92 | 49.95 | 168,386 | -0.37(-0.73%) |
Feb 22, 2016 | 50.15 | 50.76 | 50.03 | 50.32 | 142,012 | +0.29(+0.58%) |
Feb 19, 2016 | 49.81 | 50.35 | 49.54 | 50.03 | 243,899 | +0.05(+0.11%) |
Feb 18, 2016 | 49.08 | 50.11 | 48.73 | 49.98 | 240,003 | +0.89(+1.81%) |
Feb 17, 2016 | 49.39 | 50.86 | 48.71 | 49.09 | 327,627 | +0.04(+0.07%) |
Feb 16, 2016 | 49.55 | 50.61 | 48.61 | 49.05 | 563,587 | -0.06(-0.13%) |
Feb 12, 2016 | 50.53 | 49.12 | 49.12 | 49.12 | 311,476 | -0.89(-1.78%) |
Feb 11, 2016 | 50.82 | 51.02 | 49.82 | 50.01 | 154,191 | -1.12(-2.20%) |
Feb 10, 2016 | 51.81 | 52.28 | 50.97 | 51.13 | 212,543 | -0.08(-0.16%) |
Feb 09, 2016 | 50.60 | 51.95 | 49.49 | 51.21 | 294,507 | +0.30(+0.58%) |
Feb 08, 2016 | 51.00 | 51.38 | 49.50 | 50.92 | 378,928 | -0.08(-0.16%) |
Feb 05, 2016 | 51.25 | 51.37 | 49.17 | 51.00 | 340,793 | +0.02(+0.03%) |
Feb 04, 2016 | 50.97 | 52.64 | 50.97 | 50.98 | 235,593 | -0.50(-0.97%) |
Feb 03, 2016 | 50.58 | 51.59 | 50.25 | 51.48 | 220,305 | +1.11(+2.21%) |
Feb 02, 2016 | 50.27 | 50.92 | 49.40 | 50.37 | 307,789 | +0.23(+0.46%) |
Feb 01, 2016 | 46.83 | 50.35 | 46.83 | 50.13 | 297,841 | +3.39(+7.25%) |
Jan 29, 2016 | 51.39 | 51.39 | 46.58 | 46.74 | 553,214 | +2.67(+6.06%) |
Jan 28, 2016 | 43.56 | 44.17 | 42.90 | 44.07 | 161,916 | +0.79(+1.83%) |
Jan 27, 2016 | 43.94 | 44.50 | 42.97 | 43.28 | 110,608 | -1.06(-2.39%) |
Jan 26, 2016 | 44.74 | 45.36 | 43.32 | 44.34 | 287,411 | +0.05(+0.12%) |
Jan 25, 2016 | 44.53 | 44.83 | 44.15 | 44.29 | 191,000 | -0.11(-0.24%) |
Jan 22, 2016 | 42.81 | 44.70 | 42.80 | 44.39 | 147,048 | +1.90(+4.48%) |
Jan 21, 2016 | 44.31 | 44.46 | 41.94 | 42.49 | 368,084 | -1.32(-3.01%) |
Jan 20, 2016 | 44.27 | 44.87 | 42.26 | 43.81 | 99,588 | -0.83(-1.85%) |
Jan 19, 2016 | 44.15 | 45.61 | 42.53 | 44.63 | 143,499 | +0.50(+1.13%) |
Jan 15, 2016 | 44.32 | 44.14 | 44.14 | 44.14 | 105,861 | -1.13(-2.50%) |
Jan 14, 2016 | 44.12 | 45.36 | 43.84 | 45.27 | 135,359 | +1.09(+2.46%) |
Jan 13, 2016 | 44.85 | 45.05 | 43.70 | 44.18 | 92,588 | -0.38(-0.86%) |
Jan 12, 2016 | 45.36 | 46.20 | 44.19 | 44.56 | 128,152 | -0.54(-1.20%) |
Jan 11, 2016 | 43.48 | 45.36 | 43.48 | 45.11 | 167,385 | +1.99(+4.62%) |
Jan 08, 2016 | 43.66 | 44.08 | 43.02 | 43.11 | 161,787 | -0.42(-0.96%) |
Jan 07, 2016 | 43.74 | 44.59 | 43.26 | 43.53 | 160,439 | -0.97(-2.18%) |
Jan 06, 2016 | 43.52 | 44.70 | 43.52 | 44.50 | 117,333 | +0.47(+1.07%) |
Jan 05, 2016 | 44.17 | 44.52 | 43.74 | 44.03 | 76,833 | +0.11(+0.24%) |
Jan 04, 2016 | 43.54 | 44.66 | 42.80 | 43.92 | 156,851 | -0.35(-0.78%) |
Dec 31, 2015 | 44.83 | 44.27 | 44.27 | 44.27 | 69,787 | -0.64(-1.43%) |
Dec 30, 2015 | 45.36 | 45.68 | 44.83 | 44.91 | 81,629 | -0.44(-0.96%) |
Dec 29, 2015 | 44.66 | 45.37 | 44.31 | 45.35 | 96,919 | +0.77(+1.72%) |
Dec 28, 2015 | 43.73 | 44.88 | 43.44 | 44.58 | 122,335 | +0.52(+1.19%) |
Dec 24, 2015 | 43.95 | 44.06 | 44.06 | 44.06 | 39,894 | -0.04(-0.08%) |
Dec 23, 2015 | 44.05 | 44.19 | 43.45 | 44.09 | 102,178 | +0.24(+0.55%) |
Dec 22, 2015 | 43.14 | 43.89 | 42.75 | 43.85 | 115,803 | +0.72(+1.67%) |
Dec 21, 2015 | 42.72 | 43.89 | 42.41 | 43.13 | 104,981 | +0.00(+0.00%) |
Dec 18, 2015 | 42.93 | 43.87 | 42.65 | 43.13 | 328,800 | -0.09(-0.21%) |
Dec 17, 2015 | 43.38 | 43.46 | 42.76 | 43.22 | 111,344 | -0.13(-0.31%) |
Dec 16, 2015 | 43.16 | 43.47 | 42.70 | 43.35 | 74,750 | +0.23(+0.54%) |
Dec 15, 2015 | 42.82 | 43.18 | 42.62 | 43.12 | 104,608 | +0.28(+0.66%) |
Dec 14, 2015 | 41.97 | 42.91 | 41.26 | 42.84 | 220,110 | +2.37(+5.85%) |
Dec 11, 2015 | 40.90 | 41.32 | 40.44 | 40.47 | 107,287 | -1.05(-2.53%) |
Dec 10, 2015 | 41.67 | 41.84 | 40.54 | 41.52 | 123,361 | -0.09(-0.21%) |
Dec 09, 2015 | 42.93 | 43.32 | 41.57 | 41.61 | 102,831 | -1.78(-4.10%) |
Dec 08, 2015 | 42.20 | 43.52 | 41.92 | 43.39 | 149,262 | +0.85(+2.01%) |
Dec 07, 2015 | 42.89 | 43.42 | 42.18 | 42.53 | 99,048 | -0.28(-0.66%) |
Dec 04, 2015 | 43.52 | 43.57 | 42.61 | 42.82 | 161,359 | -0.73(-1.68%) |
Dec 03, 2015 | 42.45 | 43.75 | 42.45 | 43.55 | 167,320 | +0.84(+1.96%) |
Dec 02, 2015 | 43.10 | 43.29 | 42.22 | 42.71 | 188,658 | -0.61(-1.40%) |