Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.52 | 45.34 | 44.42 | 44.81 | 553,842 | +0.28(+0.63%) |
Feb 26, 2016 | 44.40 | 44.94 | 44.04 | 44.53 | 396,832 | +0.35(+0.78%) |
Feb 25, 2016 | 43.97 | 44.20 | 43.44 | 44.18 | 306,086 | +0.21(+0.48%) |
Feb 24, 2016 | 42.68 | 44.01 | 42.23 | 43.97 | 407,093 | +0.96(+2.22%) |
Feb 23, 2016 | 43.38 | 43.51 | 42.81 | 43.02 | 350,890 | -0.68(-1.56%) |
Feb 22, 2016 | 44.28 | 44.56 | 43.54 | 43.70 | 339,308 | -0.08(-0.19%) |
Feb 19, 2016 | 42.64 | 43.81 | 42.26 | 43.78 | 457,637 | +1.24(+2.91%) |
Feb 18, 2016 | 43.40 | 43.54 | 42.51 | 42.54 | 569,660 | -0.74(-1.71%) |
Feb 17, 2016 | 43.95 | 43.97 | 42.87 | 43.28 | 634,046 | -0.27(-0.63%) |
Feb 16, 2016 | 43.71 | 44.09 | 42.83 | 43.55 | 467,024 | +0.27(+0.63%) |
Feb 12, 2016 | 42.55 | 43.28 | 43.28 | 43.28 | 384,157 | +0.88(+2.09%) |
Feb 11, 2016 | 41.27 | 42.73 | 41.19 | 42.40 | 1,248,848 | +0.57(+1.36%) |
Feb 10, 2016 | 42.46 | 43.00 | 41.77 | 41.83 | 671,193 | -0.45(-1.06%) |
Feb 09, 2016 | 41.43 | 42.80 | 41.43 | 42.27 | 928,338 | +0.26(+0.61%) |
Feb 08, 2016 | 42.12 | 42.35 | 41.15 | 42.02 | 833,719 | -0.70(-1.64%) |
Feb 05, 2016 | 45.34 | 45.98 | 42.52 | 42.72 | 1,950,995 | -3.18(-6.92%) |
Feb 04, 2016 | 47.16 | 47.17 | 45.54 | 45.90 | 1,193,049 | -1.86(-3.89%) |
Feb 03, 2016 | 48.18 | 48.35 | 46.56 | 47.75 | 888,111 | +0.06(+0.13%) |
Feb 02, 2016 | 48.29 | 48.70 | 47.43 | 47.69 | 663,781 | -1.23(-2.51%) |
Feb 01, 2016 | 49.08 | 50.17 | 48.59 | 48.92 | 1,100,340 | +0.33(+0.67%) |
Jan 29, 2016 | 47.53 | 48.63 | 47.35 | 48.59 | 953,449 | +1.27(+2.67%) |
Jan 28, 2016 | 47.61 | 48.04 | 46.91 | 47.33 | 345,596 | +0.38(+0.81%) |
Jan 27, 2016 | 47.64 | 48.00 | 46.72 | 46.94 | 301,997 | -0.95(-1.98%) |
Jan 26, 2016 | 47.58 | 48.14 | 47.33 | 47.89 | 663,929 | +0.43(+0.90%) |
Jan 25, 2016 | 48.42 | 49.06 | 47.34 | 47.46 | 321,315 | -1.32(-2.71%) |
Jan 22, 2016 | 48.42 | 48.96 | 48.04 | 48.78 | 364,608 | +1.03(+2.15%) |
Jan 21, 2016 | 48.47 | 48.69 | 47.63 | 47.75 | 529,308 | -0.74(-1.52%) |
Jan 20, 2016 | 47.00 | 49.04 | 45.82 | 48.49 | 680,073 | +0.57(+1.20%) |
Jan 19, 2016 | 48.15 | 48.70 | 47.47 | 47.92 | 592,672 | +0.19(+0.40%) |
Jan 15, 2016 | 47.42 | 47.73 | 47.73 | 47.73 | 418,253 | -1.04(-2.13%) |
Jan 14, 2016 | 47.84 | 49.21 | 47.16 | 48.76 | 472,579 | +1.22(+2.57%) |
Jan 13, 2016 | 49.61 | 50.06 | 47.40 | 47.54 | 369,388 | -2.07(-4.17%) |
Jan 12, 2016 | 49.04 | 49.84 | 48.82 | 49.61 | 473,759 | +0.96(+1.96%) |
Jan 11, 2016 | 48.97 | 49.03 | 48.16 | 48.65 | 297,200 | -0.13(-0.26%) |
Jan 08, 2016 | 49.46 | 49.62 | 48.55 | 48.78 | 1,014,952 | -0.35(-0.70%) |
Jan 07, 2016 | 49.04 | 49.45 | 48.65 | 49.13 | 628,221 | -0.93(-1.86%) |
Jan 06, 2016 | 49.38 | 50.68 | 48.99 | 50.06 | 505,597 | -0.04(-0.07%) |
Jan 05, 2016 | 49.54 | 50.40 | 49.41 | 50.09 | 415,285 | +0.56(+1.12%) |
Jan 04, 2016 | 50.64 | 50.64 | 48.93 | 49.54 | 956,867 | -1.68(-3.27%) |
Dec 31, 2015 | 51.35 | 51.21 | 51.21 | 51.21 | 966,333 | -0.48(-0.93%) |
Dec 30, 2015 | 52.27 | 52.37 | 51.64 | 51.70 | 367,681 | -0.50(-0.96%) |
Dec 29, 2015 | 52.24 | 52.59 | 51.60 | 52.20 | 360,325 | +0.19(+0.37%) |
Dec 28, 2015 | 50.93 | 52.02 | 50.63 | 52.01 | 401,706 | +0.85(+1.66%) |
Dec 24, 2015 | 51.86 | 51.16 | 51.16 | 51.16 | 357,295 | -1.06(-2.02%) |
Dec 23, 2015 | 50.79 | 52.64 | 50.60 | 52.21 | 508,393 | +1.66(+3.28%) |
Dec 22, 2015 | 50.12 | 50.68 | 49.56 | 50.56 | 508,254 | +0.83(+1.67%) |
Dec 21, 2015 | 50.28 | 50.60 | 49.26 | 49.73 | 374,369 | -0.10(-0.20%) |
Dec 18, 2015 | 50.45 | 50.72 | 49.66 | 49.83 | 1,110,118 | -0.65(-1.28%) |
Dec 17, 2015 | 51.47 | 52.09 | 50.31 | 50.48 | 530,209 | -0.70(-1.37%) |
Dec 16, 2015 | 51.56 | 51.77 | 50.57 | 51.18 | 363,555 | +0.05(+0.09%) |
Dec 15, 2015 | 50.76 | 51.84 | 50.76 | 51.13 | 502,697 | +0.39(+0.77%) |
Dec 14, 2015 | 50.34 | 50.82 | 49.83 | 50.74 | 637,177 | +0.37(+0.74%) |
Dec 11, 2015 | 51.29 | 51.65 | 49.77 | 50.37 | 697,676 | -1.71(-3.29%) |
Dec 10, 2015 | 51.45 | 52.62 | 51.02 | 52.08 | 496,416 | +0.80(+1.56%) |
Dec 09, 2015 | 51.92 | 52.57 | 51.16 | 51.28 | 540,615 | -0.89(-1.71%) |
Dec 08, 2015 | 51.94 | 52.44 | 51.80 | 52.17 | 375,373 | -0.29(-0.56%) |
Dec 07, 2015 | 53.27 | 53.48 | 51.89 | 52.46 | 778,515 | -1.04(-1.94%) |
Dec 04, 2015 | 52.87 | 53.97 | 52.55 | 53.50 | 478,569 | +1.19(+2.28%) |
Dec 03, 2015 | 52.52 | 53.47 | 51.81 | 52.31 | 677,940 | -0.05(-0.09%) |
Dec 02, 2015 | 51.72 | 52.92 | 51.66 | 52.35 | 808,271 | +0.50(+0.97%) |