Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.53 | 52.79 | 50.64 | 50.73 | 585,707 | -1.71(-3.26%) |
Feb 26, 2016 | 52.09 | 53.35 | 52.09 | 52.44 | 332,074 | +0.37(+0.71%) |
Feb 25, 2016 | 51.24 | 52.54 | 50.99 | 52.07 | 443,482 | +0.83(+1.61%) |
Feb 24, 2016 | 50.17 | 51.24 | 49.75 | 51.24 | 321,008 | +0.88(+1.75%) |
Feb 23, 2016 | 50.32 | 51.36 | 49.78 | 50.36 | 330,708 | -0.03(-0.06%) |
Feb 22, 2016 | 49.76 | 50.45 | 49.59 | 50.39 | 572,841 | +0.94(+1.91%) |
Feb 19, 2016 | 48.25 | 49.71 | 47.59 | 49.45 | 652,608 | +1.17(+2.43%) |
Feb 18, 2016 | 47.29 | 48.72 | 47.13 | 48.28 | 627,098 | +1.02(+2.15%) |
Feb 17, 2016 | 47.56 | 48.33 | 47.07 | 47.26 | 611,882 | -0.12(-0.25%) |
Feb 16, 2016 | 48.36 | 48.76 | 47.37 | 47.38 | 778,404 | -0.36(-0.76%) |
Feb 12, 2016 | 49.29 | 47.74 | 47.74 | 47.74 | 467,567 | -0.11(-0.23%) |
Feb 11, 2016 | 45.01 | 50.05 | 44.45 | 47.85 | 1,402,418 | +2.53(+5.57%) |
Feb 10, 2016 | 44.99 | 46.25 | 44.78 | 45.33 | 575,305 | +0.58(+1.30%) |
Feb 09, 2016 | 44.13 | 46.07 | 44.07 | 44.74 | 766,469 | +0.28(+0.64%) |
Feb 08, 2016 | 48.17 | 48.36 | 43.32 | 44.46 | 1,257,448 | -3.98(-8.22%) |
Feb 05, 2016 | 49.60 | 50.25 | 48.25 | 48.44 | 554,325 | -1.34(-2.69%) |
Feb 04, 2016 | 49.60 | 50.23 | 49.13 | 49.78 | 488,318 | +0.07(+0.14%) |
Feb 03, 2016 | 50.84 | 51.32 | 49.31 | 49.71 | 517,727 | -0.84(-1.67%) |
Feb 02, 2016 | 51.01 | 51.35 | 50.33 | 50.55 | 549,157 | -0.84(-1.64%) |
Feb 01, 2016 | 50.39 | 52.01 | 50.04 | 51.39 | 486,810 | +0.91(+1.81%) |
Jan 29, 2016 | 49.06 | 51.28 | 48.97 | 50.48 | 742,508 | +1.70(+3.48%) |
Jan 28, 2016 | 48.75 | 49.45 | 48.48 | 48.78 | 495,285 | +0.28(+0.58%) |
Jan 27, 2016 | 49.32 | 49.69 | 48.22 | 48.50 | 659,979 | -0.97(-1.96%) |
Jan 26, 2016 | 48.33 | 50.21 | 48.12 | 49.47 | 808,320 | +1.23(+2.55%) |
Jan 25, 2016 | 47.49 | 48.51 | 46.76 | 48.24 | 426,176 | +0.66(+1.39%) |
Jan 22, 2016 | 46.04 | 47.68 | 45.85 | 47.58 | 381,420 | +2.09(+4.58%) |
Jan 21, 2016 | 44.59 | 45.84 | 44.26 | 45.49 | 475,213 | +0.92(+2.07%) |
Jan 20, 2016 | 44.03 | 44.83 | 42.68 | 44.57 | 714,054 | +0.12(+0.27%) |
Jan 19, 2016 | 45.43 | 45.43 | 44.45 | 44.45 | 602,491 | -0.55(-1.22%) |
Jan 15, 2016 | 44.11 | 45.00 | 45.00 | 45.00 | 426,274 | +0.02(+0.03%) |
Jan 14, 2016 | 44.37 | 45.52 | 44.06 | 44.99 | 414,325 | +0.66(+1.49%) |
Jan 13, 2016 | 45.03 | 45.41 | 44.04 | 44.33 | 453,515 | -0.70(-1.56%) |
Jan 12, 2016 | 45.05 | 45.08 | 44.41 | 45.03 | 376,339 | +0.27(+0.60%) |
Jan 11, 2016 | 44.67 | 45.04 | 44.48 | 44.76 | 373,596 | +0.15(+0.34%) |
Jan 08, 2016 | 45.07 | 45.56 | 44.51 | 44.61 | 417,478 | -0.37(-0.82%) |
Jan 07, 2016 | 45.00 | 45.46 | 44.51 | 44.98 | 394,763 | -0.69(-1.52%) |
Jan 06, 2016 | 44.13 | 45.71 | 44.13 | 45.67 | 402,300 | +1.18(+2.65%) |
Jan 05, 2016 | 43.50 | 44.85 | 43.35 | 44.49 | 279,129 | +0.97(+2.22%) |
Jan 04, 2016 | 43.94 | 44.24 | 43.37 | 43.52 | 490,575 | -1.12(-2.50%) |
Dec 31, 2015 | 44.64 | 44.64 | 44.64 | 44.64 | 311,796 | -0.11(-0.25%) |
Dec 30, 2015 | 44.96 | 45.25 | 44.67 | 44.75 | 263,680 | -0.31(-0.68%) |
Dec 29, 2015 | 45.08 | 45.53 | 44.66 | 45.06 | 346,644 | +0.33(+0.74%) |
Dec 28, 2015 | 44.59 | 44.80 | 44.40 | 44.73 | 241,189 | +0.11(+0.24%) |
Dec 24, 2015 | 44.75 | 44.62 | 44.62 | 44.62 | 114,776 | -0.03(-0.07%) |
Dec 23, 2015 | 45.19 | 45.33 | 44.47 | 44.65 | 187,549 | -0.34(-0.76%) |
Dec 22, 2015 | 45.17 | 45.48 | 44.88 | 44.99 | 214,190 | -0.07(-0.16%) |
Dec 21, 2015 | 44.38 | 45.09 | 44.03 | 45.06 | 276,380 | +1.06(+2.41%) |
Dec 18, 2015 | 44.65 | 44.95 | 44.00 | 44.00 | 1,065,434 | -0.77(-1.72%) |
Dec 17, 2015 | 45.37 | 45.55 | 44.55 | 44.77 | 286,856 | -0.57(-1.26%) |
Dec 16, 2015 | 44.29 | 45.55 | 44.29 | 45.34 | 292,227 | +1.24(+2.81%) |
Dec 15, 2015 | 44.03 | 44.39 | 43.78 | 44.10 | 306,650 | +0.32(+0.73%) |
Dec 14, 2015 | 43.74 | 43.96 | 43.27 | 43.78 | 275,339 | +0.19(+0.43%) |
Dec 11, 2015 | 44.20 | 44.72 | 43.36 | 43.60 | 381,731 | -0.98(-2.20%) |
Dec 10, 2015 | 44.58 | 45.05 | 44.44 | 44.58 | 209,587 | -0.05(-0.10%) |
Dec 09, 2015 | 44.79 | 44.89 | 44.06 | 44.63 | 336,156 | -0.30(-0.66%) |
Dec 08, 2015 | 45.07 | 45.30 | 44.59 | 44.92 | 381,545 | -0.05(-0.12%) |
Dec 07, 2015 | 45.32 | 45.47 | 44.59 | 44.98 | 597,191 | -0.30(-0.67%) |
Dec 04, 2015 | 44.91 | 45.59 | 44.84 | 45.28 | 488,225 | +0.33(+0.73%) |
Dec 03, 2015 | 45.48 | 45.87 | 44.83 | 44.95 | 411,590 | -0.44(-0.98%) |
Dec 02, 2015 | 46.03 | 46.06 | 45.30 | 45.40 | 458,002 | -0.67(-1.46%) |