Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.91 | 51.15 | 50.36 | 50.52 | 285,220 | -0.32(-0.64%) |
Feb 26, 2016 | 50.36 | 51.33 | 50.05 | 50.85 | 205,993 | +0.94(+1.89%) |
Feb 25, 2016 | 50.02 | 50.12 | 49.40 | 49.90 | 218,302 | +0.07(+0.15%) |
Feb 24, 2016 | 48.39 | 49.87 | 48.15 | 49.83 | 203,864 | +0.87(+1.78%) |
Feb 23, 2016 | 50.11 | 50.33 | 48.93 | 48.96 | 307,561 | -1.43(-2.83%) |
Feb 22, 2016 | 50.07 | 50.53 | 49.64 | 50.39 | 224,611 | +0.86(+1.74%) |
Feb 19, 2016 | 49.84 | 50.18 | 49.23 | 49.52 | 410,472 | -0.65(-1.29%) |
Feb 18, 2016 | 49.73 | 50.37 | 49.67 | 50.17 | 300,794 | +0.67(+1.35%) |
Feb 17, 2016 | 48.40 | 49.78 | 48.19 | 49.51 | 399,211 | +1.50(+3.12%) |
Feb 16, 2016 | 47.34 | 48.07 | 47.21 | 48.01 | 244,015 | +1.16(+2.47%) |
Feb 12, 2016 | 46.28 | 46.85 | 46.85 | 46.85 | 363,079 | +1.14(+2.49%) |
Feb 11, 2016 | 44.91 | 46.08 | 44.22 | 45.71 | 405,827 | -0.25(-0.54%) |
Feb 10, 2016 | 46.76 | 46.94 | 45.82 | 45.96 | 505,717 | -0.79(-1.68%) |
Feb 09, 2016 | 46.75 | 48.46 | 45.61 | 46.75 | 1,085,743 | -4.04(-7.95%) |
Feb 08, 2016 | 51.34 | 51.34 | 49.49 | 50.78 | 561,117 | -1.43(-2.75%) |
Feb 05, 2016 | 52.49 | 53.11 | 51.83 | 52.22 | 281,483 | -0.68(-1.28%) |
Feb 04, 2016 | 52.00 | 53.54 | 52.00 | 52.89 | 506,251 | +0.73(+1.40%) |
Feb 03, 2016 | 51.00 | 52.19 | 49.92 | 52.16 | 263,407 | +1.68(+3.32%) |
Feb 02, 2016 | 50.78 | 50.90 | 50.19 | 50.49 | 245,868 | -1.04(-2.01%) |
Feb 01, 2016 | 51.49 | 52.08 | 50.50 | 51.52 | 235,280 | -0.51(-0.98%) |
Jan 29, 2016 | 50.00 | 52.04 | 50.00 | 52.03 | 423,682 | +2.14(+4.29%) |
Jan 28, 2016 | 50.43 | 50.69 | 49.14 | 49.89 | 489,877 | -0.07(-0.15%) |
Jan 27, 2016 | 49.90 | 50.51 | 49.45 | 49.97 | 429,682 | -0.17(-0.33%) |
Jan 26, 2016 | 48.15 | 50.36 | 48.09 | 50.14 | 914,798 | +2.31(+4.84%) |
Jan 25, 2016 | 48.43 | 48.69 | 47.56 | 47.82 | 367,805 | -0.88(-1.81%) |
Jan 22, 2016 | 47.89 | 49.11 | 47.74 | 48.70 | 964,675 | +1.55(+3.28%) |
Jan 21, 2016 | 47.45 | 47.89 | 46.48 | 47.15 | 907,388 | -0.27(-0.57%) |
Jan 20, 2016 | 46.52 | 47.86 | 45.91 | 47.42 | 504,188 | +0.12(+0.25%) |
Jan 19, 2016 | 48.82 | 48.82 | 46.81 | 47.30 | 490,700 | -1.08(-2.24%) |
Jan 15, 2016 | 49.07 | 48.39 | 48.39 | 48.39 | 338,125 | -1.82(-3.63%) |
Jan 14, 2016 | 49.26 | 50.47 | 48.24 | 50.21 | 278,991 | +1.12(+2.28%) |
Jan 13, 2016 | 51.32 | 51.56 | 48.99 | 49.09 | 235,561 | -2.17(-4.23%) |
Jan 12, 2016 | 50.82 | 51.38 | 50.04 | 51.26 | 355,850 | +1.02(+2.03%) |
Jan 11, 2016 | 50.80 | 51.24 | 49.48 | 50.24 | 351,467 | +0.56(+1.12%) |
Jan 08, 2016 | 50.94 | 51.18 | 49.64 | 49.68 | 227,714 | -0.87(-1.72%) |
Jan 07, 2016 | 50.34 | 51.39 | 50.34 | 50.55 | 255,966 | -0.80(-1.55%) |
Jan 06, 2016 | 52.12 | 52.33 | 51.15 | 51.35 | 298,241 | -1.70(-3.21%) |
Jan 05, 2016 | 53.52 | 53.67 | 52.60 | 53.05 | 222,788 | -0.47(-0.88%) |
Jan 04, 2016 | 53.36 | 54.26 | 52.64 | 53.52 | 356,447 | -0.65(-1.20%) |
Dec 31, 2015 | 54.01 | 54.17 | 54.17 | 54.17 | 228,477 | -0.11(-0.20%) |
Dec 30, 2015 | 54.09 | 54.74 | 54.09 | 54.28 | 119,954 | +0.06(+0.12%) |
Dec 29, 2015 | 53.96 | 54.62 | 53.60 | 54.22 | 150,543 | +0.56(+1.04%) |
Dec 28, 2015 | 53.51 | 54.22 | 53.03 | 53.66 | 167,447 | +0.02(+0.03%) |
Dec 24, 2015 | 53.77 | 53.64 | 53.64 | 53.64 | 52,167 | -0.22(-0.41%) |
Dec 23, 2015 | 53.42 | 54.03 | 53.16 | 53.87 | 306,873 | +0.85(+1.60%) |
Dec 22, 2015 | 52.48 | 53.41 | 52.18 | 53.02 | 274,397 | +0.66(+1.27%) |
Dec 21, 2015 | 52.77 | 53.44 | 52.06 | 52.35 | 207,278 | +0.00(+0.00%) |
Dec 18, 2015 | 52.92 | 53.30 | 52.21 | 52.35 | 476,334 | -0.54(-1.03%) |
Dec 17, 2015 | 54.03 | 54.74 | 52.80 | 52.90 | 385,384 | -0.99(-1.83%) |
Dec 16, 2015 | 53.61 | 54.27 | 53.24 | 53.88 | 402,512 | +0.53(+1.00%) |
Dec 15, 2015 | 53.78 | 54.28 | 53.23 | 53.35 | 278,217 | +0.12(+0.23%) |
Dec 14, 2015 | 53.62 | 53.71 | 52.31 | 53.23 | 306,679 | -0.36(-0.67%) |
Dec 11, 2015 | 53.99 | 54.98 | 53.51 | 53.59 | 197,405 | -1.12(-2.06%) |
Dec 10, 2015 | 54.77 | 55.39 | 54.40 | 54.71 | 275,833 | -0.07(-0.13%) |
Dec 09, 2015 | 55.26 | 55.96 | 54.37 | 54.79 | 255,551 | -0.53(-0.95%) |
Dec 08, 2015 | 56.47 | 56.89 | 55.23 | 55.31 | 303,194 | -1.81(-3.16%) |
Dec 07, 2015 | 57.53 | 57.99 | 56.92 | 57.12 | 265,589 | -0.78(-1.35%) |
Dec 04, 2015 | 57.52 | 58.29 | 57.47 | 57.90 | 181,621 | +0.43(+0.75%) |
Dec 03, 2015 | 58.93 | 58.93 | 57.14 | 57.47 | 135,251 | -1.10(-1.87%) |
Dec 02, 2015 | 59.75 | 59.99 | 58.37 | 58.57 | 288,019 | -1.17(-1.96%) |