Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.77 | 48.24 | 46.76 | 47.65 | 218,350 | -0.36(-0.74%) |
Feb 26, 2016 | 48.32 | 49.46 | 46.96 | 48.00 | 121,904 | +0.19(+0.39%) |
Feb 25, 2016 | 49.35 | 49.56 | 47.20 | 47.81 | 257,791 | -1.56(-3.16%) |
Feb 24, 2016 | 46.05 | 49.42 | 45.83 | 49.38 | 261,725 | +3.06(+6.62%) |
Feb 23, 2016 | 45.13 | 46.71 | 45.13 | 46.31 | 211,882 | +1.00(+2.20%) |
Feb 22, 2016 | 47.37 | 47.59 | 45.17 | 45.32 | 199,270 | -1.87(-3.96%) |
Feb 19, 2016 | 45.79 | 47.46 | 45.03 | 47.18 | 178,524 | +1.38(+3.01%) |
Feb 18, 2016 | 45.24 | 46.04 | 44.79 | 45.80 | 156,278 | +0.63(+1.40%) |
Feb 17, 2016 | 44.19 | 45.81 | 43.96 | 45.17 | 173,834 | +1.04(+2.36%) |
Feb 16, 2016 | 44.41 | 44.61 | 43.46 | 44.13 | 170,703 | -0.09(-0.20%) |
Feb 12, 2016 | 43.63 | 44.22 | 44.22 | 44.22 | 118,033 | +1.33(+3.09%) |
Feb 11, 2016 | 41.98 | 43.18 | 41.83 | 42.90 | 98,000 | +0.52(+1.22%) |
Feb 10, 2016 | 44.26 | 44.41 | 42.03 | 42.38 | 214,107 | -1.59(-3.62%) |
Feb 09, 2016 | 43.12 | 44.36 | 42.82 | 43.97 | 109,412 | +0.58(+1.33%) |
Feb 08, 2016 | 42.24 | 43.72 | 42.04 | 43.39 | 100,439 | +0.86(+2.03%) |
Feb 05, 2016 | 43.72 | 43.90 | 42.42 | 42.53 | 168,101 | -1.28(-2.92%) |
Feb 04, 2016 | 44.80 | 45.31 | 43.45 | 43.81 | 100,603 | -1.17(-2.61%) |
Feb 03, 2016 | 45.41 | 45.41 | 44.15 | 44.99 | 124,906 | -0.20(-0.45%) |
Feb 02, 2016 | 46.77 | 47.08 | 44.91 | 45.19 | 127,055 | -2.17(-4.58%) |
Feb 01, 2016 | 45.80 | 47.79 | 45.58 | 47.36 | 186,738 | +1.33(+2.88%) |
Jan 29, 2016 | 44.35 | 46.16 | 44.23 | 46.04 | 317,826 | +1.66(+3.75%) |
Jan 28, 2016 | 44.69 | 45.04 | 43.79 | 44.37 | 141,951 | +0.08(+0.18%) |
Jan 27, 2016 | 45.36 | 45.54 | 43.93 | 44.29 | 125,148 | -1.24(-2.72%) |
Jan 26, 2016 | 45.16 | 45.89 | 44.36 | 45.53 | 166,377 | +0.67(+1.49%) |
Jan 25, 2016 | 46.15 | 46.29 | 44.68 | 44.86 | 152,760 | -1.38(-2.98%) |
Jan 22, 2016 | 46.04 | 46.37 | 45.46 | 46.24 | 154,716 | +0.42(+0.91%) |
Jan 21, 2016 | 46.71 | 47.11 | 45.33 | 45.82 | 317,006 | -0.71(-1.53%) |
Jan 20, 2016 | 45.50 | 47.15 | 44.70 | 46.53 | 304,994 | +0.07(+0.15%) |
Jan 19, 2016 | 45.53 | 46.74 | 45.21 | 46.46 | 229,560 | +1.40(+3.10%) |
Jan 15, 2016 | 44.31 | 45.07 | 45.07 | 45.07 | 310,370 | -0.02(-0.04%) |
Jan 14, 2016 | 44.36 | 46.21 | 43.88 | 45.08 | 193,397 | +0.82(+1.85%) |
Jan 13, 2016 | 44.84 | 46.77 | 44.10 | 44.27 | 320,260 | -0.42(-0.94%) |
Jan 12, 2016 | 44.27 | 45.01 | 43.83 | 44.68 | 340,685 | +0.71(+1.62%) |
Jan 11, 2016 | 43.31 | 44.58 | 42.76 | 43.97 | 297,782 | +0.67(+1.54%) |
Jan 08, 2016 | 43.16 | 43.80 | 42.42 | 43.30 | 379,257 | +0.50(+1.16%) |
Jan 07, 2016 | 45.55 | 45.55 | 42.73 | 42.81 | 563,008 | -1.41(-3.20%) |
Jan 06, 2016 | 43.25 | 44.91 | 42.46 | 44.22 | 426,561 | +0.52(+1.18%) |
Jan 05, 2016 | 43.11 | 44.34 | 42.22 | 43.71 | 381,757 | +0.60(+1.38%) |
Jan 04, 2016 | 43.14 | 45.43 | 42.12 | 43.11 | 549,108 | -0.48(-1.10%) |
Dec 31, 2015 | 43.95 | 43.59 | 43.59 | 43.59 | 212,909 | -0.46(-1.05%) |
Dec 30, 2015 | 43.60 | 46.23 | 43.30 | 44.05 | 354,209 | +0.01(+0.02%) |
Dec 29, 2015 | 45.07 | 47.34 | 41.75 | 44.04 | 910,952 | -1.01(-2.25%) |
Dec 28, 2015 | 44.52 | 45.52 | 44.52 | 45.06 | 88,274 | +0.42(+0.94%) |
Dec 24, 2015 | 44.88 | 44.64 | 44.64 | 44.64 | 38,220 | -0.34(-0.75%) |
Dec 23, 2015 | 43.75 | 45.33 | 43.27 | 44.98 | 217,908 | +1.52(+3.50%) |
Dec 22, 2015 | 43.92 | 44.32 | 42.34 | 43.46 | 369,724 | -0.19(-0.43%) |
Dec 21, 2015 | 44.75 | 46.22 | 43.01 | 43.64 | 204,899 | -0.77(-1.74%) |
Dec 18, 2015 | 46.53 | 47.16 | 44.35 | 44.42 | 340,685 | -2.40(-5.13%) |
Dec 17, 2015 | 47.51 | 48.25 | 43.81 | 46.82 | 232,868 | -0.42(-0.89%) |
Dec 16, 2015 | 45.63 | 47.66 | 45.27 | 47.24 | 181,537 | +1.97(+4.34%) |
Dec 15, 2015 | 44.89 | 45.75 | 43.82 | 45.27 | 223,022 | +0.54(+1.21%) |
Dec 14, 2015 | 46.61 | 46.75 | 44.43 | 44.73 | 267,925 | -1.70(-3.66%) |
Dec 11, 2015 | 46.48 | 47.63 | 46.08 | 46.43 | 159,443 | -0.77(-1.64%) |
Dec 10, 2015 | 48.77 | 48.77 | 46.64 | 47.20 | 198,846 | -1.70(-3.47%) |
Dec 09, 2015 | 48.73 | 49.14 | 47.88 | 48.90 | 124,146 | +0.21(+0.44%) |
Dec 08, 2015 | 48.19 | 49.22 | 47.91 | 48.69 | 102,767 | +0.32(+0.66%) |
Dec 07, 2015 | 48.57 | 48.72 | 47.43 | 48.37 | 177,653 | -0.34(-0.69%) |
Dec 04, 2015 | 47.49 | 48.85 | 47.33 | 48.70 | 88,854 | +1.28(+2.70%) |
Dec 03, 2015 | 48.15 | 48.70 | 47.08 | 47.42 | 114,561 | -0.74(-1.53%) |
Dec 02, 2015 | 49.35 | 49.51 | 47.66 | 48.16 | 100,973 | -1.30(-2.63%) |