Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.23 | 44.23 | 43.37 | 43.64 | 126,159 | -0.30(-0.69%) |
Feb 26, 2016 | 44.13 | 44.66 | 43.62 | 43.94 | 1,054,957 | +0.76(+1.77%) |
Feb 25, 2016 | 42.87 | 43.45 | 42.18 | 43.18 | 127,722 | +0.08(+0.18%) |
Feb 24, 2016 | 41.38 | 43.19 | 41.11 | 43.10 | 194,895 | +1.02(+2.42%) |
Feb 23, 2016 | 43.83 | 43.83 | 42.09 | 42.09 | 94,961 | -2.10(-4.76%) |
Feb 22, 2016 | 43.22 | 44.32 | 43.21 | 44.19 | 86,047 | +1.83(+4.32%) |
Feb 19, 2016 | 42.08 | 42.36 | 41.43 | 42.36 | 175,675 | -0.36(-0.85%) |
Feb 18, 2016 | 44.29 | 44.33 | 42.38 | 42.72 | 209,041 | -1.30(-2.96%) |
Feb 17, 2016 | 42.92 | 44.19 | 42.49 | 44.02 | 142,010 | +1.70(+4.02%) |
Feb 16, 2016 | 43.06 | 43.06 | 41.61 | 42.32 | 123,450 | +0.13(+0.30%) |
Feb 12, 2016 | 41.57 | 42.19 | 42.19 | 42.19 | 150,432 | +1.24(+3.03%) |
Feb 11, 2016 | 40.53 | 41.15 | 39.61 | 40.95 | 292,614 | -0.49(-1.18%) |
Feb 10, 2016 | 41.64 | 42.64 | 40.82 | 41.44 | 339,697 | -0.24(-0.59%) |
Feb 09, 2016 | 42.13 | 42.72 | 40.83 | 41.68 | 193,255 | -1.31(-3.05%) |
Feb 08, 2016 | 42.68 | 43.17 | 41.60 | 43.00 | 147,045 | -0.71(-1.63%) |
Feb 05, 2016 | 45.12 | 45.15 | 43.41 | 43.71 | 183,775 | -2.05(-4.47%) |
Feb 04, 2016 | 46.79 | 47.74 | 45.54 | 45.76 | 215,827 | -0.86(-1.85%) |
Feb 03, 2016 | 46.00 | 46.62 | 43.78 | 46.62 | 288,563 | +1.41(+3.12%) |
Feb 02, 2016 | 45.73 | 46.17 | 44.93 | 45.21 | 181,772 | -1.76(-3.75%) |
Feb 01, 2016 | 47.14 | 47.34 | 46.19 | 46.97 | 183,930 | -1.07(-2.22%) |
Jan 29, 2016 | 46.37 | 48.04 | 46.30 | 48.04 | 220,603 | +1.92(+4.16%) |
Jan 28, 2016 | 46.62 | 47.09 | 45.21 | 46.12 | 351,630 | +1.40(+3.13%) |
Jan 27, 2016 | 44.13 | 45.89 | 43.75 | 44.72 | 400,541 | +0.13(+0.29%) |
Jan 26, 2016 | 43.42 | 44.60 | 42.59 | 44.59 | 144,125 | +2.07(+4.88%) |
Jan 25, 2016 | 44.61 | 45.68 | 42.47 | 42.52 | 266,411 | -3.00(-6.60%) |
Jan 22, 2016 | 45.24 | 46.22 | 44.67 | 45.52 | 474,735 | +2.01(+4.61%) |
Jan 21, 2016 | 41.48 | 43.93 | 41.18 | 43.51 | 257,265 | +1.91(+4.59%) |
Jan 20, 2016 | 41.39 | 42.20 | 39.38 | 41.61 | 451,709 | -0.67(-1.57%) |
Jan 19, 2016 | 44.16 | 44.49 | 41.50 | 42.27 | 205,299 | -1.58(-3.59%) |
Jan 15, 2016 | 43.56 | 43.85 | 43.85 | 43.85 | 209,911 | -1.67(-3.68%) |
Jan 14, 2016 | 44.39 | 45.88 | 43.44 | 45.52 | 303,730 | +1.59(+3.61%) |
Jan 13, 2016 | 46.22 | 46.65 | 43.37 | 43.94 | 218,515 | -1.70(-3.73%) |
Jan 12, 2016 | 46.86 | 47.01 | 44.36 | 45.64 | 793,032 | -0.35(-0.77%) |
Jan 11, 2016 | 47.63 | 47.72 | 45.32 | 45.99 | 196,034 | -1.44(-3.03%) |
Jan 08, 2016 | 48.22 | 48.44 | 47.03 | 47.43 | 148,407 | -0.34(-0.72%) |
Jan 07, 2016 | 47.85 | 49.33 | 47.57 | 47.77 | 126,527 | -1.14(-2.32%) |
Jan 06, 2016 | 50.30 | 50.35 | 48.58 | 48.91 | 139,217 | -2.97(-5.73%) |
Jan 05, 2016 | 51.69 | 51.96 | 50.94 | 51.88 | 92,537 | +0.14(+0.26%) |
Jan 04, 2016 | 51.79 | 52.43 | 50.80 | 51.74 | 190,596 | -0.07(-0.13%) |
Dec 31, 2015 | 51.17 | 51.81 | 51.81 | 51.81 | 302,194 | +0.53(+1.03%) |
Dec 30, 2015 | 51.39 | 52.39 | 51.25 | 51.28 | 119,515 | -0.92(-1.76%) |
Dec 29, 2015 | 52.46 | 52.85 | 51.68 | 52.20 | 209,611 | +0.54(+1.04%) |
Dec 28, 2015 | 52.53 | 52.53 | 51.39 | 51.67 | 150,931 | -1.67(-3.14%) |
Dec 24, 2015 | 53.67 | 53.34 | 53.34 | 53.34 | 67,551 | -0.29(-0.55%) |
Dec 23, 2015 | 51.53 | 53.63 | 51.48 | 53.63 | 418,976 | +3.07(+6.07%) |
Dec 22, 2015 | 50.10 | 50.99 | 49.95 | 50.56 | 452,764 | +0.61(+1.23%) |
Dec 21, 2015 | 50.36 | 50.52 | 49.34 | 49.95 | 673,841 | -0.41(-0.81%) |
Dec 18, 2015 | 51.46 | 51.75 | 50.33 | 50.36 | 331,949 | -1.03(-2.01%) |
Dec 17, 2015 | 52.89 | 53.10 | 51.01 | 51.39 | 252,964 | -1.34(-2.55%) |
Dec 16, 2015 | 53.44 | 53.90 | 52.40 | 52.73 | 273,151 | -0.80(-1.50%) |
Dec 15, 2015 | 53.36 | 53.92 | 53.00 | 53.54 | 236,455 | +0.89(+1.69%) |
Dec 14, 2015 | 52.75 | 53.28 | 51.71 | 52.65 | 279,632 | -0.48(-0.90%) |
Dec 11, 2015 | 54.78 | 54.85 | 53.01 | 53.12 | 368,485 | -2.59(-4.65%) |
Dec 10, 2015 | 54.79 | 56.21 | 54.38 | 55.72 | 269,692 | +0.77(+1.40%) |
Dec 09, 2015 | 55.19 | 56.57 | 54.24 | 54.95 | 476,318 | -0.01(-0.02%) |
Dec 08, 2015 | 53.94 | 55.52 | 53.48 | 54.96 | 531,866 | -0.10(-0.18%) |
Dec 07, 2015 | 56.48 | 56.48 | 54.50 | 55.05 | 1,002,029 | -2.83(-4.90%) |
Dec 04, 2015 | 57.91 | 58.37 | 56.84 | 57.89 | 438,256 | -0.41(-0.70%) |
Dec 03, 2015 | 59.80 | 60.09 | 58.07 | 58.30 | 180,897 | -1.13(-1.90%) |
Dec 02, 2015 | 61.14 | 61.49 | 59.13 | 59.43 | 163,651 | -2.23(-3.62%) |