Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.37 | 49.30 | 48.21 | 48.26 | 286,842 | -0.10(-0.21%) |
Feb 26, 2016 | 48.23 | 48.39 | 47.77 | 48.36 | 339,003 | +0.32(+0.66%) |
Feb 25, 2016 | 47.77 | 48.13 | 47.43 | 48.04 | 148,637 | +0.40(+0.85%) |
Feb 24, 2016 | 46.35 | 47.73 | 46.35 | 47.64 | 172,966 | +0.74(+1.58%) |
Feb 23, 2016 | 47.38 | 47.47 | 46.88 | 46.90 | 140,005 | -0.71(-1.48%) |
Feb 22, 2016 | 48.12 | 48.38 | 47.55 | 47.60 | 156,424 | -0.08(-0.18%) |
Feb 19, 2016 | 47.23 | 47.87 | 47.13 | 47.69 | 154,669 | +0.41(+0.87%) |
Feb 18, 2016 | 47.07 | 47.70 | 46.51 | 47.28 | 204,632 | +0.21(+0.45%) |
Feb 17, 2016 | 47.48 | 47.69 | 46.56 | 47.07 | 314,654 | -0.16(-0.34%) |
Feb 16, 2016 | 47.04 | 47.38 | 46.52 | 47.23 | 157,876 | +0.80(+1.72%) |
Feb 12, 2016 | 45.97 | 46.43 | 46.43 | 46.43 | 227,610 | +0.97(+2.14%) |
Feb 11, 2016 | 45.35 | 45.88 | 44.86 | 45.46 | 332,159 | -0.70(-1.51%) |
Feb 10, 2016 | 46.35 | 47.34 | 46.13 | 46.15 | 224,317 | -0.01(-0.02%) |
Feb 09, 2016 | 45.42 | 46.72 | 45.41 | 46.16 | 308,307 | +0.22(+0.48%) |
Feb 08, 2016 | 45.27 | 46.59 | 44.70 | 45.94 | 452,083 | +0.67(+1.48%) |
Feb 05, 2016 | 47.34 | 47.34 | 44.24 | 45.27 | 540,116 | -2.91(-6.03%) |
Feb 04, 2016 | 48.35 | 49.20 | 47.88 | 48.18 | 213,686 | -0.08(-0.16%) |
Feb 03, 2016 | 48.53 | 48.74 | 47.37 | 48.25 | 296,727 | +0.23(+0.47%) |
Feb 02, 2016 | 48.27 | 48.61 | 47.80 | 48.03 | 215,030 | -0.86(-1.76%) |
Feb 01, 2016 | 49.44 | 49.82 | 48.71 | 48.89 | 243,960 | -0.98(-1.96%) |
Jan 29, 2016 | 48.44 | 49.93 | 48.28 | 49.86 | 446,027 | +1.60(+3.31%) |
Jan 28, 2016 | 47.88 | 48.43 | 47.37 | 48.27 | 230,193 | +0.86(+1.82%) |
Jan 27, 2016 | 47.66 | 47.95 | 47.12 | 47.41 | 262,526 | -0.47(-0.98%) |
Jan 26, 2016 | 47.66 | 48.32 | 47.47 | 47.88 | 283,725 | +0.53(+1.13%) |
Jan 25, 2016 | 48.83 | 48.89 | 47.27 | 47.34 | 253,275 | -1.76(-3.59%) |
Jan 22, 2016 | 47.95 | 49.16 | 47.78 | 49.10 | 317,182 | +1.86(+3.94%) |
Jan 21, 2016 | 47.31 | 48.13 | 46.76 | 47.24 | 253,828 | +0.00(+0.00%) |
Jan 20, 2016 | 45.76 | 47.67 | 45.74 | 47.24 | 449,856 | +0.77(+1.65%) |
Jan 19, 2016 | 47.73 | 47.73 | 45.29 | 46.47 | 349,754 | -0.85(-1.80%) |
Jan 15, 2016 | 47.22 | 47.32 | 47.32 | 47.32 | 295,811 | -1.23(-2.53%) |
Jan 14, 2016 | 47.18 | 49.41 | 46.85 | 48.55 | 311,890 | +1.55(+3.31%) |
Jan 13, 2016 | 49.05 | 49.41 | 46.86 | 47.00 | 315,835 | -2.06(-4.19%) |
Jan 12, 2016 | 49.40 | 49.40 | 48.41 | 49.05 | 171,800 | -0.01(-0.02%) |
Jan 11, 2016 | 49.46 | 49.46 | 48.52 | 49.06 | 128,576 | -0.28(-0.56%) |
Jan 08, 2016 | 49.70 | 50.47 | 49.17 | 49.34 | 344,963 | -0.15(-0.30%) |
Jan 07, 2016 | 49.29 | 49.92 | 49.21 | 49.49 | 198,491 | -0.79(-1.56%) |
Jan 06, 2016 | 49.95 | 50.59 | 49.90 | 50.27 | 190,649 | -0.35(-0.69%) |
Jan 05, 2016 | 50.73 | 51.18 | 50.36 | 50.62 | 120,635 | -0.10(-0.20%) |
Jan 04, 2016 | 51.70 | 51.84 | 49.93 | 50.73 | 266,855 | -1.77(-3.37%) |
Dec 31, 2015 | 53.31 | 52.50 | 52.50 | 52.50 | 193,258 | -1.12(-2.09%) |
Dec 30, 2015 | 53.75 | 54.07 | 53.47 | 53.62 | 184,702 | -0.11(-0.20%) |
Dec 29, 2015 | 53.66 | 53.86 | 53.16 | 53.73 | 111,425 | +0.31(+0.58%) |
Dec 28, 2015 | 53.14 | 53.61 | 52.75 | 53.42 | 145,271 | +0.08(+0.16%) |
Dec 24, 2015 | 53.31 | 53.33 | 53.33 | 53.33 | 69,046 | +0.08(+0.16%) |
Dec 23, 2015 | 52.76 | 53.39 | 52.55 | 53.25 | 130,239 | +0.73(+1.38%) |
Dec 22, 2015 | 51.90 | 52.65 | 51.35 | 52.52 | 109,585 | +0.88(+1.70%) |
Dec 21, 2015 | 51.28 | 51.69 | 50.73 | 51.64 | 180,697 | +0.64(+1.25%) |
Dec 18, 2015 | 51.53 | 51.65 | 50.62 | 51.01 | 507,833 | -0.82(-1.58%) |
Dec 17, 2015 | 52.73 | 53.00 | 51.83 | 51.83 | 202,952 | -0.88(-1.66%) |
Dec 16, 2015 | 52.46 | 52.89 | 51.64 | 52.71 | 538,327 | +0.48(+0.93%) |
Dec 15, 2015 | 52.34 | 52.76 | 51.84 | 52.22 | 242,542 | +0.27(+0.51%) |
Dec 14, 2015 | 51.64 | 52.21 | 51.35 | 51.95 | 279,461 | +0.24(+0.47%) |
Dec 11, 2015 | 51.93 | 52.67 | 51.45 | 51.71 | 177,954 | -1.12(-2.12%) |
Dec 10, 2015 | 53.28 | 53.52 | 52.62 | 52.83 | 173,559 | -0.50(-0.94%) |
Dec 09, 2015 | 53.55 | 54.17 | 53.04 | 53.33 | 215,043 | -0.23(-0.42%) |
Dec 08, 2015 | 54.47 | 54.47 | 53.42 | 53.56 | 220,388 | -1.50(-2.73%) |
Dec 07, 2015 | 55.26 | 55.35 | 54.61 | 55.06 | 195,901 | -0.32(-0.57%) |
Dec 04, 2015 | 54.34 | 55.45 | 54.34 | 55.38 | 209,619 | +1.07(+1.97%) |
Dec 03, 2015 | 55.48 | 55.54 | 54.08 | 54.31 | 138,307 | -0.91(-1.65%) |
Dec 02, 2015 | 55.99 | 55.99 | 55.10 | 55.22 | 90,758 | -0.77(-1.37%) |