Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.89 | 49.35 | 48.60 | 48.62 | 719,411 | -0.38(-0.78%) |
Feb 26, 2016 | 49.18 | 49.42 | 48.87 | 49.00 | 455,994 | -0.04(-0.09%) |
Feb 25, 2016 | 48.38 | 49.05 | 48.01 | 49.04 | 864,048 | +0.78(+1.62%) |
Feb 24, 2016 | 48.43 | 48.54 | 47.84 | 48.26 | 827,480 | -0.69(-1.42%) |
Feb 23, 2016 | 48.50 | 49.30 | 48.38 | 48.96 | 1,322,765 | +0.33(+0.68%) |
Feb 22, 2016 | 48.66 | 48.91 | 48.40 | 48.63 | 981,239 | +0.34(+0.70%) |
Feb 19, 2016 | 48.03 | 48.46 | 47.95 | 48.29 | 794,062 | +0.20(+0.41%) |
Feb 18, 2016 | 48.01 | 48.14 | 47.65 | 48.09 | 1,104,122 | +0.08(+0.16%) |
Feb 17, 2016 | 48.01 | 48.18 | 47.54 | 48.01 | 889,774 | +0.30(+0.64%) |
Feb 16, 2016 | 47.60 | 47.95 | 47.45 | 47.71 | 1,768,191 | +0.63(+1.34%) |
Feb 12, 2016 | 46.69 | 47.08 | 47.08 | 47.08 | 638,104 | +0.82(+1.78%) |
Feb 11, 2016 | 45.70 | 46.52 | 45.60 | 46.25 | 992,070 | -0.11(-0.24%) |
Feb 10, 2016 | 45.66 | 46.90 | 45.43 | 46.37 | 1,014,661 | +1.13(+2.51%) |
Feb 09, 2016 | 44.44 | 45.65 | 44.43 | 45.23 | 1,031,059 | +0.23(+0.52%) |
Feb 08, 2016 | 44.05 | 45.13 | 43.57 | 45.00 | 1,078,828 | +0.40(+0.89%) |
Feb 05, 2016 | 45.47 | 45.84 | 44.20 | 44.60 | 864,475 | -1.07(-2.35%) |
Feb 04, 2016 | 47.02 | 47.02 | 45.06 | 45.67 | 1,027,785 | -0.22(-0.47%) |
Feb 03, 2016 | 45.85 | 46.00 | 45.13 | 45.89 | 1,062,019 | +0.38(+0.84%) |
Feb 02, 2016 | 46.07 | 46.24 | 45.33 | 45.51 | 646,204 | -1.14(-2.45%) |
Feb 01, 2016 | 46.05 | 46.88 | 45.85 | 46.65 | 703,821 | +0.26(+0.56%) |
Jan 29, 2016 | 45.47 | 46.77 | 45.22 | 46.39 | 1,458,911 | +1.03(+2.27%) |
Jan 28, 2016 | 45.56 | 45.82 | 45.01 | 45.36 | 932,997 | +0.14(+0.31%) |
Jan 27, 2016 | 45.10 | 46.07 | 44.85 | 45.22 | 1,108,778 | +0.10(+0.23%) |
Jan 26, 2016 | 44.74 | 45.18 | 44.39 | 45.12 | 767,680 | +0.49(+1.09%) |
Jan 25, 2016 | 44.86 | 45.17 | 44.55 | 44.63 | 893,430 | -0.28(-0.62%) |
Jan 22, 2016 | 44.00 | 44.91 | 43.96 | 44.91 | 871,450 | +1.48(+3.41%) |
Jan 21, 2016 | 43.54 | 44.02 | 43.11 | 43.43 | 734,323 | -0.09(-0.20%) |
Jan 20, 2016 | 43.42 | 43.97 | 42.06 | 43.52 | 730,293 | -0.49(-1.12%) |
Jan 19, 2016 | 44.02 | 44.23 | 43.37 | 44.01 | 902,393 | +0.35(+0.79%) |
Jan 15, 2016 | 42.77 | 43.66 | 43.66 | 43.66 | 986,076 | -0.28(-0.63%) |
Jan 14, 2016 | 43.09 | 44.04 | 42.52 | 43.94 | 715,264 | +0.94(+2.20%) |
Jan 13, 2016 | 44.49 | 44.49 | 42.77 | 43.00 | 758,615 | -1.41(-3.18%) |
Jan 12, 2016 | 44.20 | 44.54 | 44.00 | 44.41 | 756,896 | +0.52(+1.18%) |
Jan 11, 2016 | 43.78 | 44.12 | 43.13 | 43.89 | 1,074,029 | +0.16(+0.38%) |
Jan 08, 2016 | 44.91 | 45.20 | 43.61 | 43.72 | 984,431 | -0.30(-0.69%) |
Jan 07, 2016 | 44.71 | 44.91 | 43.95 | 44.03 | 700,238 | -1.46(-3.22%) |
Jan 06, 2016 | 45.32 | 45.91 | 45.22 | 45.49 | 913,634 | -0.36(-0.77%) |
Jan 05, 2016 | 45.38 | 45.97 | 45.31 | 45.85 | 785,630 | +0.47(+1.03%) |
Jan 04, 2016 | 45.83 | 45.94 | 45.01 | 45.38 | 703,447 | -1.16(-2.49%) |
Dec 31, 2015 | 47.08 | 46.54 | 46.54 | 46.54 | 577,376 | -0.70(-1.48%) |
Dec 30, 2015 | 47.47 | 47.78 | 47.21 | 47.24 | 430,500 | -0.26(-0.55%) |
Dec 29, 2015 | 47.83 | 47.97 | 47.20 | 47.50 | 1,086,606 | +0.08(+0.16%) |
Dec 28, 2015 | 47.18 | 47.43 | 46.89 | 47.42 | 455,705 | +0.13(+0.27%) |
Dec 24, 2015 | 47.21 | 47.29 | 47.29 | 47.29 | 183,453 | -0.03(-0.05%) |
Dec 23, 2015 | 47.21 | 47.34 | 46.89 | 47.32 | 445,715 | +0.39(+0.83%) |
Dec 22, 2015 | 46.77 | 47.08 | 46.53 | 46.93 | 582,979 | +0.28(+0.59%) |
Dec 21, 2015 | 46.63 | 46.84 | 46.25 | 46.65 | 971,461 | +0.27(+0.58%) |
Dec 18, 2015 | 46.53 | 46.82 | 46.15 | 46.38 | 2,124,315 | -0.28(-0.59%) |
Dec 17, 2015 | 47.18 | 47.51 | 46.66 | 46.66 | 826,889 | -0.49(-1.05%) |
Dec 16, 2015 | 46.86 | 47.36 | 46.42 | 47.15 | 830,704 | +0.68(+1.45%) |
Dec 15, 2015 | 46.31 | 46.55 | 45.96 | 46.48 | 902,766 | +0.42(+0.90%) |
Dec 14, 2015 | 45.76 | 46.12 | 45.70 | 46.06 | 716,493 | +0.44(+0.97%) |
Dec 11, 2015 | 45.25 | 45.98 | 45.21 | 45.62 | 889,946 | -0.16(-0.36%) |
Dec 10, 2015 | 45.39 | 46.07 | 45.31 | 45.79 | 743,637 | +0.51(+1.13%) |
Dec 09, 2015 | 46.41 | 46.50 | 45.13 | 45.27 | 1,393,896 | -1.36(-2.92%) |
Dec 08, 2015 | 46.67 | 46.77 | 46.24 | 46.63 | 1,359,159 | -0.43(-0.91%) |
Dec 07, 2015 | 47.29 | 47.46 | 46.51 | 47.07 | 1,308,852 | -0.26(-0.55%) |
Dec 04, 2015 | 46.69 | 47.49 | 46.67 | 47.32 | 876,826 | +0.78(+1.68%) |
Dec 03, 2015 | 47.11 | 47.23 | 46.20 | 46.54 | 1,008,023 | -0.53(-1.12%) |
Dec 02, 2015 | 47.54 | 47.54 | 46.97 | 47.07 | 598,377 | -0.48(-1.01%) |