Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.71 | 44.51 | 43.53 | 43.53 | 9,581 | -0.57(-1.29%) |
Feb 26, 2016 | 44.51 | 44.51 | 43.94 | 44.09 | 7,073 | -0.72(-1.61%) |
Feb 25, 2016 | 44.43 | 44.82 | 44.13 | 44.82 | 2,436 | +0.67(+1.53%) |
Feb 24, 2016 | 44.51 | 45.33 | 44.14 | 44.14 | 2,075 | -0.31(-0.70%) |
Feb 23, 2016 | 44.09 | 44.72 | 44.09 | 44.46 | 2,581 | +0.36(+0.82%) |
Feb 22, 2016 | 46.15 | 46.15 | 43.86 | 44.09 | 7,986 | -2.13(-4.62%) |
Feb 19, 2016 | 46.23 | 46.23 | 46.23 | 46.23 | 825 | -0.62(-1.32%) |
Feb 18, 2016 | 47.82 | 47.94 | 46.85 | 46.85 | 4,944 | -1.04(-2.17%) |
Feb 17, 2016 | 48.63 | 48.97 | 47.89 | 47.89 | 5,425 | -1.55(-3.14%) |
Feb 16, 2016 | 49.43 | 49.44 | 49.43 | 49.44 | 581 | +0.64(+1.32%) |
Feb 12, 2016 | 49.76 | 48.79 | 48.79 | 48.79 | 4,367 | -3.03(-5.85%) |
Feb 11, 2016 | 48.76 | 51.83 | 48.76 | 51.83 | 372 | +3.42(+7.08%) |
Feb 10, 2016 | 48.40 | 48.40 | 48.40 | 48.40 | 245 | -1.88(-3.73%) |
Feb 09, 2016 | 48.37 | 50.28 | 48.37 | 50.28 | 860 | +1.90(+3.94%) |
Feb 08, 2016 | 49.25 | 50.29 | 48.37 | 48.37 | 3,870 | -1.92(-3.82%) |
Feb 05, 2016 | 50.42 | 50.93 | 49.45 | 50.29 | 1,987 | -1.36(-2.64%) |
Feb 04, 2016 | 53.13 | 53.13 | 50.05 | 51.66 | 973 | +1.13(+2.24%) |
Feb 03, 2016 | 50.28 | 50.52 | 50.28 | 50.52 | 496 | +0.25(+0.49%) |
Feb 01, 2016 | 49.46 | 50.28 | 50.28 | 50.28 | 8 | -1.44(-2.79%) |
Jan 29, 2016 | 49.90 | 51.72 | 49.90 | 51.72 | 863 | +0.63(+1.24%) |
Jan 28, 2016 | 51.47 | 51.47 | 51.09 | 51.09 | 1,265 | -0.76(-1.46%) |
Jan 27, 2016 | 49.33 | 51.84 | 49.33 | 51.84 | 2,256 | +2.54(+5.15%) |
Jan 26, 2016 | 49.66 | 50.03 | 49.25 | 49.30 | 1,562 | -0.59(-1.17%) |
Jan 25, 2016 | 49.78 | 49.89 | 49.25 | 49.89 | 1,699 | -0.28(-0.57%) |
Jan 22, 2016 | 51.30 | 51.30 | 50.17 | 50.17 | 573 | -0.38(-0.74%) |
Jan 20, 2016 | 50.56 | 50.55 | 50.55 | 50.55 | 366 | -1.23(-2.37%) |
Jan 19, 2016 | 54.40 | 54.56 | 50.45 | 51.78 | 3,750 | -2.01(-3.74%) |
Jan 15, 2016 | 50.40 | 53.79 | 53.79 | 53.79 | 5,217 | +0.63(+1.18%) |
Jan 13, 2016 | 54.08 | 53.16 | 53.16 | 53.16 | 123 | -0.05(-0.09%) |
Jan 12, 2016 | 54.48 | 54.48 | 53.16 | 53.21 | 485 | -1.18(-2.17%) |
Jan 11, 2016 | 56.66 | 56.68 | 54.39 | 54.39 | 681 | +1.19(+2.23%) |
Jan 08, 2016 | 54.40 | 54.48 | 53.20 | 53.20 | 2,050 | -0.49(-0.92%) |
Jan 07, 2016 | 53.57 | 54.72 | 53.57 | 53.70 | 1,699 | +0.54(+1.01%) |
Jan 06, 2016 | 52.74 | 54.11 | 52.74 | 53.16 | 2,808 | +0.21(+0.40%) |
Jan 05, 2016 | 52.95 | 52.95 | 52.95 | 52.95 | 150 | +0.34(+0.64%) |
Jan 04, 2016 | 52.61 | 52.61 | 52.61 | 52.61 | 121 | -0.19(-0.37%) |
Dec 31, 2015 | 52.81 | 52.80 | 52.80 | 52.80 | 606 | +1.79(+3.50%) |
Dec 30, 2015 | 53.57 | 53.57 | 49.88 | 51.02 | 4,082 | -1.97(-3.72%) |
Dec 29, 2015 | 52.99 | 52.99 | 52.99 | 52.99 | 385 | -0.59(-1.09%) |
Dec 28, 2015 | 53.57 | 53.57 | 53.57 | 53.57 | 368 | +0.62(+1.17%) |
Dec 24, 2015 | 52.95 | 52.95 | 52.95 | 52.95 | 121 | +0.21(+0.39%) |
Dec 23, 2015 | 49.95 | 53.24 | 49.95 | 52.75 | 2,202 | +3.03(+6.10%) |
Dec 22, 2015 | 51.91 | 51.92 | 49.72 | 49.72 | 2,384 | -2.21(-4.25%) |
Dec 21, 2015 | 49.45 | 51.92 | 49.25 | 51.92 | 2,128 | +3.09(+6.33%) |
Dec 18, 2015 | 48.83 | 48.83 | 48.83 | 48.83 | 260 | -0.62(-1.25%) |
Dec 17, 2015 | 49.45 | 49.45 | 49.45 | 49.45 | 367 | +0.82(+1.69%) |
Dec 14, 2015 | 49.04 | 48.63 | 48.63 | 48.63 | 37 | -1.15(-2.32%) |
Dec 11, 2015 | 48.87 | 49.79 | 48.73 | 49.78 | 3,639 | +0.74(+1.51%) |
Dec 10, 2015 | 49.45 | 49.99 | 48.63 | 49.04 | 7,790 | -0.15(-0.31%) |
Dec 09, 2015 | 49.19 | 49.19 | 49.19 | 49.19 | 282 | +0.17(+0.35%) |
Dec 08, 2015 | 49.04 | 49.86 | 49.00 | 49.02 | 1,915 | +0.11(+0.22%) |
Dec 07, 2015 | 50.60 | 50.95 | 48.65 | 48.92 | 7,147 | -2.08(-4.08%) |
Dec 04, 2015 | 49.45 | 52.45 | 49.45 | 51.00 | 3,453 | -2.12(-4.00%) |
Dec 03, 2015 | 52.91 | 53.19 | 52.72 | 53.12 | 2,851 | +0.21(+0.39%) |