Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.77 | 50.77 | 50.09 | 50.36 | 1,406,827 | -0.34(-0.68%) |
Feb 26, 2016 | 51.16 | 51.23 | 50.60 | 50.71 | 930,151 | -0.14(-0.28%) |
Feb 25, 2016 | 50.47 | 50.94 | 50.22 | 50.85 | 1,330,799 | +0.66(+1.32%) |
Feb 24, 2016 | 49.80 | 50.30 | 49.42 | 50.19 | 1,111,748 | +0.14(+0.29%) |
Feb 23, 2016 | 50.10 | 50.35 | 49.96 | 50.05 | 1,300,137 | -0.27(-0.54%) |
Feb 22, 2016 | 50.39 | 50.64 | 50.13 | 50.32 | 866,125 | +0.41(+0.82%) |
Feb 19, 2016 | 49.76 | 50.05 | 49.56 | 49.91 | 964,091 | +0.07(+0.14%) |
Feb 18, 2016 | 49.84 | 49.89 | 49.49 | 49.84 | 816,916 | +0.02(+0.05%) |
Feb 17, 2016 | 49.87 | 49.98 | 49.54 | 49.81 | 1,226,638 | +0.27(+0.55%) |
Feb 16, 2016 | 49.79 | 49.85 | 48.99 | 49.54 | 1,040,646 | +0.27(+0.55%) |
Feb 12, 2016 | 48.90 | 49.27 | 49.27 | 49.27 | 1,661,344 | +1.01(+2.08%) |
Feb 11, 2016 | 48.07 | 48.54 | 47.48 | 48.27 | 820,155 | -0.63(-1.29%) |
Feb 10, 2016 | 49.07 | 49.16 | 48.71 | 48.90 | 988,501 | +0.05(+0.10%) |
Feb 09, 2016 | 48.13 | 49.07 | 48.13 | 48.85 | 1,598,598 | +0.25(+0.51%) |
Feb 08, 2016 | 47.67 | 48.73 | 47.52 | 48.60 | 1,215,579 | +0.54(+1.13%) |
Feb 05, 2016 | 47.25 | 48.12 | 47.21 | 48.06 | 1,114,770 | +0.97(+2.05%) |
Feb 04, 2016 | 45.75 | 47.13 | 45.32 | 47.09 | 1,372,221 | +1.66(+3.65%) |
Feb 03, 2016 | 45.69 | 45.87 | 44.59 | 45.44 | 1,069,136 | +0.09(+0.19%) |
Feb 02, 2016 | 46.06 | 46.38 | 45.24 | 45.35 | 1,036,688 | -0.76(-1.64%) |
Feb 01, 2016 | 45.99 | 46.34 | 45.57 | 46.11 | 816,736 | +0.14(+0.29%) |
Jan 29, 2016 | 44.67 | 46.01 | 44.57 | 45.97 | 2,046,608 | +1.53(+3.45%) |
Jan 28, 2016 | 44.06 | 44.60 | 43.90 | 44.44 | 675,091 | +0.71(+1.62%) |
Jan 27, 2016 | 43.82 | 44.39 | 43.52 | 43.73 | 718,288 | -0.08(-0.18%) |
Jan 26, 2016 | 43.33 | 44.03 | 43.33 | 43.81 | 859,490 | +0.61(+1.40%) |
Jan 25, 2016 | 43.79 | 43.89 | 43.16 | 43.20 | 891,094 | -0.65(-1.49%) |
Jan 22, 2016 | 43.61 | 43.96 | 43.35 | 43.86 | 687,039 | +0.69(+1.61%) |
Jan 21, 2016 | 43.58 | 43.85 | 42.99 | 43.16 | 843,481 | -0.28(-0.64%) |
Jan 20, 2016 | 43.60 | 43.96 | 42.79 | 43.44 | 843,072 | -0.62(-1.41%) |
Jan 19, 2016 | 44.65 | 44.65 | 43.79 | 44.06 | 793,995 | +0.10(+0.22%) |
Jan 15, 2016 | 43.98 | 43.97 | 43.97 | 43.97 | 1,138,194 | -0.85(-1.90%) |
Jan 14, 2016 | 44.29 | 45.22 | 44.11 | 44.82 | 983,193 | +0.76(+1.72%) |
Jan 13, 2016 | 45.15 | 45.27 | 43.98 | 44.06 | 739,180 | -0.82(-1.83%) |
Jan 12, 2016 | 44.71 | 44.98 | 44.34 | 44.88 | 668,710 | +0.30(+0.68%) |
Jan 11, 2016 | 44.65 | 45.12 | 44.09 | 44.58 | 555,111 | +0.29(+0.65%) |
Jan 08, 2016 | 44.95 | 45.18 | 44.21 | 44.29 | 1,226,411 | -0.23(-0.52%) |
Jan 07, 2016 | 44.89 | 45.13 | 44.29 | 44.53 | 956,827 | -1.01(-2.22%) |
Jan 06, 2016 | 45.55 | 45.76 | 45.29 | 45.54 | 634,965 | -0.63(-1.36%) |
Jan 05, 2016 | 45.87 | 46.18 | 45.70 | 46.17 | 834,901 | +0.27(+0.59%) |
Jan 04, 2016 | 46.35 | 46.42 | 45.42 | 45.90 | 1,034,406 | -1.30(-2.75%) |
Dec 31, 2015 | 47.93 | 47.20 | 47.20 | 47.20 | 458,587 | -0.74(-1.55%) |
Dec 30, 2015 | 48.14 | 48.38 | 47.88 | 47.94 | 491,386 | -0.35(-0.73%) |
Dec 29, 2015 | 48.16 | 48.44 | 47.94 | 48.29 | 412,334 | +0.39(+0.82%) |
Dec 28, 2015 | 47.50 | 47.91 | 47.31 | 47.90 | 427,371 | +0.34(+0.70%) |
Dec 24, 2015 | 47.43 | 47.56 | 47.56 | 47.56 | 403,175 | +0.21(+0.44%) |
Dec 23, 2015 | 47.63 | 47.64 | 47.16 | 47.36 | 763,366 | -0.02(-0.05%) |
Dec 22, 2015 | 46.66 | 47.46 | 46.49 | 47.38 | 673,635 | +0.85(+1.83%) |
Dec 21, 2015 | 46.49 | 46.81 | 45.95 | 46.53 | 686,381 | +0.29(+0.62%) |
Dec 18, 2015 | 47.36 | 47.46 | 46.27 | 46.24 | 2,473,619 | -1.34(-2.82%) |
Dec 17, 2015 | 48.31 | 48.31 | 47.53 | 47.58 | 806,204 | -0.80(-1.65%) |
Dec 16, 2015 | 47.94 | 48.41 | 46.66 | 48.38 | 1,110,369 | +0.72(+1.51%) |
Dec 15, 2015 | 47.52 | 47.80 | 47.37 | 47.66 | 1,111,940 | +0.61(+1.31%) |
Dec 14, 2015 | 47.01 | 47.44 | 46.59 | 47.05 | 956,518 | +0.24(+0.51%) |
Dec 11, 2015 | 46.99 | 47.37 | 46.63 | 46.81 | 625,371 | -0.67(-1.42%) |
Dec 10, 2015 | 47.67 | 47.75 | 47.25 | 47.48 | 527,380 | -0.18(-0.38%) |
Dec 09, 2015 | 48.11 | 48.50 | 47.53 | 47.66 | 766,731 | -0.64(-1.33%) |
Dec 08, 2015 | 48.27 | 48.51 | 48.11 | 48.30 | 646,931 | -0.28(-0.57%) |
Dec 07, 2015 | 48.52 | 48.72 | 48.33 | 48.58 | 863,560 | -0.09(-0.18%) |
Dec 04, 2015 | 47.74 | 48.70 | 47.74 | 48.67 | 781,986 | +1.15(+2.42%) |
Dec 03, 2015 | 48.45 | 48.45 | 47.32 | 47.52 | 1,022,788 | -0.71(-1.48%) |
Dec 02, 2015 | 48.55 | 48.74 | 48.16 | 48.23 | 838,658 | -0.42(-0.86%) |