Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.35 | 50.41 | 50.35 | 50.41 | 9,482 | +0.86(+1.73%) |
Feb 25, 2016 | 49.34 | 49.57 | 49.34 | 49.55 | 331 | +0.50(+1.02%) |
Feb 24, 2016 | 48.71 | 49.05 | 48.71 | 49.05 | 1,528 | -0.26(-0.52%) |
Feb 23, 2016 | 49.31 | 49.31 | 49.31 | 49.31 | 1,089 | -0.03(-0.06%) |
Feb 22, 2016 | 49.35 | 49.42 | 49.34 | 49.34 | 3,028 | +0.42(+0.86%) |
Feb 19, 2016 | 48.67 | 48.92 | 48.67 | 48.92 | 833 | -0.23(-0.47%) |
Feb 18, 2016 | 47.92 | 49.21 | 47.91 | 49.15 | 3,320 | +0.14(+0.28%) |
Feb 17, 2016 | 48.75 | 49.07 | 48.75 | 49.02 | 10,285 | +0.27(+0.54%) |
Feb 16, 2016 | 48.49 | 48.75 | 48.49 | 48.75 | 761 | +0.32(+0.67%) |
Feb 12, 2016 | 47.80 | 48.43 | 48.43 | 48.43 | 18,240 | +1.16(+2.45%) |
Feb 11, 2016 | 47.59 | 47.60 | 47.27 | 47.27 | 3,484 | -1.04(-2.15%) |
Feb 10, 2016 | 48.43 | 48.43 | 48.24 | 48.30 | 3,192 | -0.24(-0.50%) |
Feb 08, 2016 | 48.17 | 48.55 | 48.17 | 48.55 | 320 | -0.60(-1.21%) |
Feb 05, 2016 | 49.28 | 49.28 | 49.14 | 49.14 | 769 | -0.18(-0.37%) |
Feb 04, 2016 | 49.48 | 49.76 | 49.32 | 49.33 | 3,480 | +0.02(+0.04%) |
Feb 03, 2016 | 49.31 | 49.31 | 49.31 | 49.31 | 411 | -0.21(-0.43%) |
Feb 02, 2016 | 49.68 | 49.70 | 49.52 | 49.52 | 2,166 | -0.73(-1.46%) |
Feb 01, 2016 | 50.14 | 50.25 | 49.99 | 50.25 | 2,210 | -0.04(-0.08%) |
Jan 29, 2016 | 50.09 | 50.29 | 50.09 | 50.29 | 1,438 | +0.21(+0.41%) |
Jan 28, 2016 | 50.25 | 50.25 | 49.72 | 50.09 | 21,007 | +0.21(+0.43%) |
Jan 27, 2016 | 50.08 | 50.09 | 49.88 | 49.88 | 931 | -0.15(-0.30%) |
Jan 26, 2016 | 50.03 | 50.21 | 49.88 | 50.02 | 7,954 | +0.52(+1.05%) |
Jan 25, 2016 | 49.99 | 49.99 | 49.51 | 49.51 | 12,913 | -0.52(-1.05%) |
Jan 22, 2016 | 49.68 | 50.03 | 49.68 | 50.03 | 2,117 | +1.06(+2.16%) |
Jan 20, 2016 | 48.67 | 49.02 | 48.47 | 48.97 | 205 | -0.29(-0.59%) |
Jan 19, 2016 | 49.27 | 49.39 | 49.20 | 49.26 | 2,702 | -0.08(-0.17%) |
Jan 15, 2016 | 49.35 | 49.35 | 49.35 | 49.35 | 802 | -0.55(-1.11%) |
Jan 14, 2016 | 49.99 | 49.99 | 49.90 | 49.90 | 816 | -0.37(-0.74%) |
Jan 13, 2016 | 50.24 | 50.27 | 50.24 | 50.27 | 938 | -0.19(-0.37%) |
Jan 12, 2016 | 50.91 | 50.91 | 50.46 | 50.46 | 716 | -0.32(-0.64%) |
Jan 11, 2016 | 50.71 | 50.78 | 50.66 | 50.78 | 2,016 | -0.21(-0.41%) |
Jan 08, 2016 | 51.05 | 51.05 | 50.99 | 50.99 | 1,278 | +0.17(+0.34%) |
Jan 07, 2016 | 50.82 | 50.82 | 50.82 | 50.82 | 731 | -0.48(-0.94%) |
Jan 06, 2016 | 51.35 | 51.35 | 51.23 | 51.30 | 2,808 | -0.14(-0.27%) |
Jan 05, 2016 | 51.55 | 51.55 | 51.44 | 51.44 | 2,832 | +0.15(+0.30%) |
Jan 04, 2016 | 51.02 | 51.29 | 51.02 | 51.29 | 781 | -0.49(-0.94%) |
Dec 31, 2015 | 51.59 | 51.78 | 51.78 | 51.78 | 12,190 | -0.12(-0.23%) |
Dec 30, 2015 | 51.70 | 51.90 | 51.66 | 51.90 | 13,929 | +0.16(+0.31%) |
Dec 29, 2015 | 51.67 | 51.80 | 51.63 | 51.74 | 2,543 | +0.35(+0.69%) |
Dec 28, 2015 | 51.46 | 51.46 | 51.33 | 51.38 | 2,377 | -0.20(-0.39%) |
Dec 23, 2015 | 51.58 | 51.58 | 51.58 | 51.58 | 806 | +0.32(+0.63%) |
Dec 22, 2015 | 50.70 | 51.26 | 50.70 | 51.26 | 2,381 | +0.77(+1.52%) |
Dec 21, 2015 | 50.63 | 50.83 | 50.49 | 50.49 | 10,286 | -0.25(-0.50%) |
Dec 18, 2015 | 50.65 | 50.75 | 50.56 | 50.75 | 41,090 | -0.35(-0.69%) |
Dec 17, 2015 | 51.22 | 51.22 | 50.93 | 51.10 | 131,234 | -0.46(-0.90%) |
Dec 16, 2015 | 51.55 | 51.56 | 51.23 | 51.56 | 4,252 | +0.68(+1.34%) |
Dec 15, 2015 | 50.80 | 51.16 | 50.80 | 50.88 | 9,304 | +0.69(+1.38%) |
Dec 14, 2015 | 50.44 | 50.60 | 49.82 | 50.19 | 5,985 | -0.08(-0.15%) |
Dec 11, 2015 | 50.96 | 51.09 | 50.13 | 50.27 | 76,060 | -1.60(-3.09%) |
Dec 10, 2015 | 51.97 | 51.97 | 51.87 | 51.87 | 1,050 | -0.07(-0.13%) |
Dec 09, 2015 | 51.94 | 51.94 | 51.94 | 51.94 | 1,160 | +0.07(+0.13%) |
Dec 08, 2015 | 51.96 | 52.06 | 51.87 | 51.87 | 57,957 | -0.43(-0.82%) |
Dec 07, 2015 | 52.59 | 52.59 | 52.30 | 52.30 | 4,313 | -0.60(-1.13%) |
Dec 03, 2015 | 53.00 | 53.05 | 52.85 | 52.89 | 159 | -0.01(-0.02%) |
Dec 02, 2015 | 52.86 | 53.13 | 52.86 | 52.90 | 3,303 | +0.15(+0.29%) |