Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.66 | 49.05 | 48.56 | 48.56 | 136,309 | -0.14(-0.28%) |
Feb 26, 2016 | 48.67 | 48.89 | 48.50 | 48.70 | 146,697 | +0.30(+0.62%) |
Feb 25, 2016 | 48.01 | 48.40 | 47.87 | 48.40 | 203,042 | +0.42(+0.87%) |
Feb 24, 2016 | 47.20 | 48.02 | 46.94 | 47.98 | 226,786 | +0.34(+0.71%) |
Feb 23, 2016 | 48.00 | 48.10 | 47.64 | 47.64 | 264,120 | -0.55(-1.13%) |
Feb 22, 2016 | 48.00 | 48.30 | 47.95 | 48.18 | 180,873 | +0.67(+1.40%) |
Feb 19, 2016 | 47.43 | 47.54 | 47.03 | 47.52 | 260,726 | -0.15(-0.32%) |
Feb 18, 2016 | 47.74 | 47.82 | 47.44 | 47.67 | 323,211 | +0.07(+0.14%) |
Feb 17, 2016 | 47.17 | 47.82 | 47.16 | 47.60 | 502,270 | +0.79(+1.68%) |
Feb 16, 2016 | 46.38 | 46.84 | 46.03 | 46.81 | 189,337 | +0.94(+2.04%) |
Feb 12, 2016 | 45.43 | 45.88 | 45.88 | 45.88 | 235,944 | +0.91(+2.02%) |
Feb 11, 2016 | 45.02 | 45.39 | 44.62 | 44.97 | 366,168 | -0.75(-1.63%) |
Feb 10, 2016 | 45.97 | 46.44 | 45.70 | 45.72 | 302,584 | -0.03(-0.07%) |
Feb 09, 2016 | 45.46 | 46.17 | 45.42 | 45.75 | 181,553 | -0.27(-0.58%) |
Feb 08, 2016 | 46.14 | 46.17 | 45.35 | 46.01 | 342,187 | -0.59(-1.27%) |
Feb 05, 2016 | 47.22 | 47.36 | 46.60 | 46.60 | 255,116 | -0.81(-1.71%) |
Feb 04, 2016 | 46.80 | 47.81 | 46.80 | 47.42 | 278,689 | +0.55(+1.16%) |
Feb 03, 2016 | 46.65 | 46.98 | 45.66 | 46.87 | 221,950 | +0.55(+1.18%) |
Feb 02, 2016 | 46.82 | 46.85 | 46.18 | 46.33 | 266,901 | -1.00(-2.11%) |
Feb 01, 2016 | 47.19 | 47.53 | 46.92 | 47.33 | 232,276 | -0.18(-0.39%) |
Jan 29, 2016 | 46.21 | 47.51 | 46.21 | 47.51 | 454,234 | +1.52(+3.30%) |
Jan 28, 2016 | 46.21 | 46.44 | 45.69 | 45.99 | 254,305 | +0.19(+0.41%) |
Jan 27, 2016 | 45.97 | 46.50 | 45.56 | 45.80 | 223,306 | -0.35(-0.76%) |
Jan 26, 2016 | 45.17 | 46.15 | 45.17 | 46.15 | 507,595 | +1.24(+2.75%) |
Jan 25, 2016 | 45.71 | 45.76 | 44.84 | 44.92 | 443,638 | -1.02(-2.22%) |
Jan 22, 2016 | 45.56 | 46.05 | 45.43 | 45.93 | 342,946 | +1.08(+2.41%) |
Jan 21, 2016 | 44.77 | 45.53 | 44.52 | 44.85 | 300,954 | +0.17(+0.38%) |
Jan 20, 2016 | 44.50 | 45.13 | 43.24 | 44.68 | 757,275 | -0.37(-0.83%) |
Jan 19, 2016 | 45.87 | 45.87 | 44.69 | 45.05 | 401,778 | -0.39(-0.85%) |
Jan 15, 2016 | 45.13 | 45.44 | 45.44 | 45.44 | 496,112 | -0.79(-1.71%) |
Jan 14, 2016 | 45.84 | 46.54 | 45.28 | 46.23 | 457,213 | +0.60(+1.32%) |
Jan 13, 2016 | 47.02 | 47.20 | 45.46 | 45.63 | 184,912 | -1.23(-2.62%) |
Jan 12, 2016 | 47.25 | 47.33 | 46.17 | 46.86 | 268,532 | +0.04(+0.09%) |
Jan 11, 2016 | 47.14 | 47.24 | 46.39 | 46.81 | 226,728 | -0.13(-0.27%) |
Jan 08, 2016 | 47.88 | 47.88 | 46.88 | 46.94 | 290,565 | -0.66(-1.38%) |
Jan 07, 2016 | 48.08 | 48.42 | 47.54 | 47.60 | 289,031 | -1.29(-2.63%) |
Jan 06, 2016 | 49.07 | 49.31 | 48.64 | 48.89 | 230,717 | -0.88(-1.77%) |
Jan 05, 2016 | 49.92 | 49.92 | 49.45 | 49.77 | 537,404 | -0.02(-0.04%) |
Jan 04, 2016 | 49.56 | 49.78 | 49.22 | 49.79 | 543,629 | -0.53(-1.05%) |
Dec 31, 2015 | 50.67 | 50.32 | 50.32 | 50.32 | 346,812 | -0.50(-0.98%) |
Dec 30, 2015 | 51.11 | 51.25 | 50.77 | 50.82 | 267,611 | -0.41(-0.80%) |
Dec 29, 2015 | 51.10 | 51.35 | 50.89 | 51.22 | 199,197 | +0.40(+0.79%) |
Dec 28, 2015 | 50.87 | 50.89 | 50.34 | 50.83 | 320,258 | -0.31(-0.60%) |
Dec 24, 2015 | 51.11 | 51.13 | 51.13 | 51.13 | 161,411 | +0.03(+0.07%) |
Dec 23, 2015 | 50.55 | 51.13 | 50.52 | 51.10 | 332,833 | +0.88(+1.76%) |
Dec 22, 2015 | 49.86 | 50.38 | 49.54 | 50.22 | 409,675 | +0.53(+1.07%) |
Dec 21, 2015 | 49.63 | 49.78 | 49.30 | 49.69 | 432,129 | +0.38(+0.76%) |
Dec 18, 2015 | 49.91 | 49.91 | 49.31 | 49.31 | 275,298 | -0.74(-1.48%) |
Dec 17, 2015 | 50.84 | 50.84 | 50.05 | 50.05 | 308,179 | -0.64(-1.25%) |
Dec 16, 2015 | 50.48 | 50.81 | 50.17 | 50.69 | 247,409 | +0.47(+0.93%) |
Dec 15, 2015 | 49.97 | 50.33 | 49.96 | 50.22 | 312,345 | +0.58(+1.17%) |
Dec 14, 2015 | 49.97 | 50.21 | 49.35 | 49.64 | 443,395 | -0.38(-0.76%) |
Dec 11, 2015 | 50.36 | 50.58 | 49.88 | 50.02 | 346,567 | -0.90(-1.76%) |
Dec 10, 2015 | 50.70 | 51.24 | 50.60 | 50.91 | 189,691 | +0.20(+0.40%) |
Dec 09, 2015 | 51.12 | 51.72 | 50.59 | 50.71 | 280,365 | -0.52(-1.01%) |
Dec 08, 2015 | 51.24 | 51.47 | 50.97 | 51.23 | 271,350 | -0.45(-0.87%) |
Dec 07, 2015 | 52.24 | 52.24 | 51.43 | 51.68 | 206,852 | -0.76(-1.46%) |
Dec 04, 2015 | 51.96 | 52.52 | 51.91 | 52.44 | 196,916 | +0.54(+1.04%) |
Dec 03, 2015 | 52.85 | 52.89 | 51.69 | 51.90 | 316,262 | -0.79(-1.49%) |
Dec 02, 2015 | 53.36 | 53.46 | 52.61 | 52.68 | 457,216 | -0.73(-1.36%) |