Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.68 | 56.42 | 51.14 | 51.19 | 221,460 | -2.04(-3.84%) |
Feb 26, 2016 | 55.47 | 56.86 | 52.25 | 53.24 | 425,347 | -1.82(-3.31%) |
Feb 25, 2016 | 52.64 | 55.98 | 52.64 | 55.06 | 203,708 | +2.25(+4.27%) |
Feb 24, 2016 | 50.99 | 53.31 | 50.89 | 52.80 | 112,412 | +0.80(+1.54%) |
Feb 23, 2016 | 51.75 | 52.26 | 50.80 | 52.00 | 118,794 | +0.26(+0.50%) |
Feb 22, 2016 | 52.18 | 53.56 | 50.78 | 51.74 | 218,700 | +0.34(+0.67%) |
Feb 19, 2016 | 51.93 | 52.21 | 50.84 | 51.40 | 139,564 | -1.12(-2.13%) |
Feb 18, 2016 | 51.17 | 52.88 | 50.36 | 52.52 | 252,987 | +1.73(+3.40%) |
Feb 17, 2016 | 51.16 | 51.85 | 49.97 | 50.79 | 190,318 | +0.20(+0.39%) |
Feb 16, 2016 | 49.28 | 50.59 | 49.28 | 50.59 | 181,719 | +1.70(+3.47%) |
Feb 12, 2016 | 48.35 | 48.89 | 48.89 | 48.89 | 165,391 | +1.49(+3.13%) |
Feb 11, 2016 | 47.85 | 48.87 | 46.46 | 47.41 | 101,876 | -1.76(-3.58%) |
Feb 10, 2016 | 49.05 | 50.34 | 48.28 | 49.17 | 101,341 | +0.31(+0.64%) |
Feb 09, 2016 | 48.76 | 49.18 | 47.90 | 48.86 | 95,398 | -0.27(-0.54%) |
Feb 08, 2016 | 47.87 | 50.27 | 47.36 | 49.12 | 119,621 | +0.44(+0.91%) |
Feb 05, 2016 | 48.00 | 49.04 | 47.68 | 48.68 | 125,516 | +0.50(+1.03%) |
Feb 04, 2016 | 45.50 | 48.32 | 45.18 | 48.19 | 181,349 | +2.81(+6.20%) |
Feb 03, 2016 | 47.66 | 47.66 | 44.81 | 45.37 | 133,853 | -1.76(-3.73%) |
Feb 02, 2016 | 47.65 | 47.93 | 46.88 | 47.13 | 196,964 | -1.38(-2.84%) |
Feb 01, 2016 | 47.83 | 48.65 | 46.84 | 48.51 | 262,026 | -0.22(-0.45%) |
Jan 29, 2016 | 46.47 | 48.76 | 46.22 | 48.73 | 131,171 | +2.38(+5.13%) |
Jan 28, 2016 | 46.34 | 46.40 | 45.87 | 46.36 | 103,499 | +0.25(+0.55%) |
Jan 27, 2016 | 45.66 | 46.42 | 45.43 | 46.11 | 197,670 | +0.50(+1.09%) |
Jan 26, 2016 | 44.77 | 46.60 | 43.99 | 45.61 | 158,081 | +0.82(+1.84%) |
Jan 25, 2016 | 45.06 | 45.70 | 44.47 | 44.79 | 135,984 | -0.30(-0.66%) |
Jan 22, 2016 | 44.01 | 45.32 | 43.39 | 45.09 | 131,579 | +1.94(+4.48%) |
Jan 21, 2016 | 41.75 | 43.34 | 40.95 | 43.15 | 221,133 | +0.90(+2.13%) |
Jan 20, 2016 | 43.81 | 44.00 | 40.29 | 42.25 | 462,189 | -2.13(-4.81%) |
Jan 19, 2016 | 44.29 | 44.80 | 43.65 | 44.38 | 120,453 | +0.30(+0.67%) |
Jan 15, 2016 | 45.04 | 44.09 | 44.09 | 44.09 | 218,421 | -0.97(-2.15%) |
Jan 14, 2016 | 45.78 | 45.92 | 44.81 | 45.05 | 267,695 | -0.91(-1.97%) |
Jan 13, 2016 | 45.58 | 46.27 | 45.26 | 45.96 | 225,413 | +0.72(+1.58%) |
Jan 12, 2016 | 44.68 | 45.48 | 44.18 | 45.24 | 226,440 | +0.85(+1.92%) |
Jan 11, 2016 | 43.58 | 44.75 | 43.33 | 44.39 | 98,356 | +1.36(+3.15%) |
Jan 08, 2016 | 44.40 | 44.56 | 42.80 | 43.04 | 135,333 | -0.83(-1.89%) |
Jan 07, 2016 | 42.69 | 44.24 | 42.61 | 43.87 | 179,392 | -0.04(-0.09%) |
Jan 06, 2016 | 43.93 | 44.89 | 43.60 | 43.90 | 151,510 | -0.60(-1.35%) |
Jan 05, 2016 | 44.19 | 44.93 | 44.11 | 44.51 | 203,388 | +0.27(+0.62%) |
Jan 04, 2016 | 43.84 | 44.57 | 43.50 | 44.23 | 145,930 | -0.05(-0.10%) |
Dec 31, 2015 | 44.03 | 44.28 | 44.28 | 44.28 | 82,433 | +0.28(+0.64%) |
Dec 30, 2015 | 43.50 | 44.45 | 43.05 | 44.00 | 112,597 | +0.53(+1.21%) |
Dec 29, 2015 | 43.26 | 44.00 | 42.85 | 43.47 | 72,172 | +0.34(+0.79%) |
Dec 28, 2015 | 42.11 | 43.38 | 41.48 | 43.13 | 54,735 | +0.63(+1.49%) |
Dec 24, 2015 | 42.66 | 42.49 | 42.49 | 42.49 | 40,166 | -0.36(-0.84%) |
Dec 23, 2015 | 41.32 | 42.97 | 41.32 | 42.85 | 129,781 | +1.33(+3.19%) |
Dec 22, 2015 | 41.34 | 42.05 | 40.91 | 41.53 | 113,260 | +0.08(+0.20%) |
Dec 21, 2015 | 40.35 | 41.91 | 40.06 | 41.44 | 146,182 | +0.88(+2.16%) |
Dec 18, 2015 | 43.49 | 44.18 | 40.31 | 40.57 | 131,372 | -2.99(-6.87%) |
Dec 17, 2015 | 42.07 | 44.93 | 42.07 | 43.56 | 188,403 | +1.15(+2.71%) |
Dec 16, 2015 | 41.47 | 42.56 | 40.99 | 42.41 | 211,745 | +0.79(+1.90%) |
Dec 15, 2015 | 40.40 | 42.05 | 40.14 | 41.62 | 330,795 | +1.81(+4.56%) |
Dec 14, 2015 | 41.53 | 41.53 | 39.31 | 39.81 | 178,258 | -1.82(-4.37%) |
Dec 11, 2015 | 42.05 | 42.95 | 41.53 | 41.63 | 88,447 | -1.36(-3.15%) |
Dec 10, 2015 | 43.68 | 44.43 | 42.81 | 42.98 | 105,682 | -0.91(-2.07%) |
Dec 09, 2015 | 42.90 | 45.01 | 42.90 | 43.89 | 182,597 | +0.92(+2.15%) |
Dec 08, 2015 | 42.17 | 43.16 | 42.08 | 42.97 | 156,506 | +0.53(+1.24%) |
Dec 07, 2015 | 42.79 | 43.08 | 41.05 | 42.44 | 227,876 | -0.44(-1.03%) |
Dec 04, 2015 | 42.31 | 43.32 | 41.66 | 42.88 | 93,429 | +0.46(+1.10%) |
Dec 03, 2015 | 44.07 | 44.53 | 41.44 | 42.42 | 139,191 | -1.07(-2.45%) |
Dec 02, 2015 | 43.79 | 43.90 | 42.46 | 43.49 | 244,288 | -0.10(-0.23%) |