Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.29 | 46.89 | 45.86 | 45.89 | 83,735 | -0.52(-1.11%) |
Feb 26, 2016 | 46.48 | 46.78 | 46.02 | 46.40 | 69,890 | +0.13(+0.27%) |
Feb 25, 2016 | 46.39 | 46.60 | 45.90 | 46.28 | 55,621 | +0.14(+0.31%) |
Feb 24, 2016 | 45.18 | 46.33 | 44.96 | 46.13 | 97,712 | +0.47(+1.03%) |
Feb 23, 2016 | 45.34 | 46.07 | 45.20 | 45.66 | 53,801 | +0.16(+0.36%) |
Feb 22, 2016 | 45.39 | 46.16 | 45.30 | 45.50 | 44,094 | +0.32(+0.70%) |
Feb 19, 2016 | 44.14 | 45.34 | 43.52 | 45.18 | 80,210 | +0.99(+2.23%) |
Feb 18, 2016 | 44.65 | 45.03 | 43.81 | 44.19 | 84,529 | -0.52(-1.15%) |
Feb 17, 2016 | 46.48 | 47.32 | 44.64 | 44.71 | 95,231 | -1.31(-2.85%) |
Feb 16, 2016 | 45.47 | 46.31 | 44.80 | 46.02 | 78,542 | +0.98(+2.17%) |
Feb 12, 2016 | 45.17 | 45.05 | 45.05 | 45.05 | 99,751 | +0.44(+0.99%) |
Feb 11, 2016 | 43.87 | 45.00 | 43.87 | 44.60 | 76,563 | +0.01(+0.02%) |
Feb 10, 2016 | 44.21 | 45.22 | 44.20 | 44.59 | 57,568 | +0.80(+1.82%) |
Feb 09, 2016 | 43.48 | 44.36 | 42.98 | 43.80 | 46,523 | -0.06(-0.14%) |
Feb 08, 2016 | 42.51 | 43.95 | 41.61 | 43.86 | 64,036 | +0.88(+2.04%) |
Feb 05, 2016 | 44.23 | 44.59 | 42.94 | 42.98 | 59,877 | -1.43(-3.22%) |
Feb 04, 2016 | 43.94 | 45.34 | 43.93 | 44.41 | 55,146 | +0.26(+0.59%) |
Feb 03, 2016 | 44.78 | 44.78 | 43.04 | 44.15 | 87,103 | -0.42(-0.93%) |
Feb 02, 2016 | 45.06 | 45.21 | 44.46 | 44.57 | 66,636 | -0.89(-1.95%) |
Feb 01, 2016 | 45.90 | 46.32 | 45.34 | 45.45 | 79,124 | -0.85(-1.84%) |
Jan 29, 2016 | 45.21 | 46.42 | 45.21 | 46.30 | 134,608 | +1.21(+2.69%) |
Jan 28, 2016 | 45.02 | 45.37 | 44.53 | 45.09 | 133,990 | +0.34(+0.75%) |
Jan 27, 2016 | 44.35 | 44.95 | 44.06 | 44.76 | 103,891 | +0.43(+0.98%) |
Jan 26, 2016 | 42.98 | 44.46 | 42.52 | 44.32 | 87,157 | +1.61(+3.77%) |
Jan 25, 2016 | 43.52 | 44.09 | 42.59 | 42.71 | 57,562 | -0.84(-1.93%) |
Jan 22, 2016 | 42.88 | 43.69 | 42.66 | 43.55 | 44,766 | +1.10(+2.60%) |
Jan 21, 2016 | 43.29 | 43.50 | 42.04 | 42.45 | 74,173 | -0.84(-1.94%) |
Jan 20, 2016 | 42.94 | 43.75 | 41.30 | 43.29 | 81,320 | +0.43(+0.99%) |
Jan 19, 2016 | 43.74 | 43.93 | 42.34 | 42.86 | 71,385 | -0.67(-1.54%) |
Jan 15, 2016 | 43.14 | 43.53 | 43.53 | 43.53 | 97,873 | -0.58(-1.31%) |
Jan 14, 2016 | 43.89 | 44.59 | 43.17 | 44.11 | 78,118 | +0.35(+0.81%) |
Jan 13, 2016 | 45.41 | 46.20 | 43.48 | 43.76 | 68,894 | -1.65(-3.63%) |
Jan 12, 2016 | 47.03 | 47.37 | 44.99 | 45.41 | 119,754 | -1.17(-2.51%) |
Jan 11, 2016 | 45.87 | 47.48 | 45.87 | 46.58 | 89,636 | +0.33(+0.70%) |
Jan 08, 2016 | 47.01 | 47.79 | 46.06 | 46.25 | 130,402 | -0.73(-1.56%) |
Jan 07, 2016 | 47.14 | 47.60 | 46.70 | 46.98 | 128,197 | -0.91(-1.91%) |
Jan 06, 2016 | 47.34 | 48.29 | 47.34 | 47.90 | 122,085 | +0.11(+0.23%) |
Jan 05, 2016 | 47.40 | 48.25 | 46.95 | 47.79 | 97,426 | +0.62(+1.32%) |
Jan 04, 2016 | 47.82 | 48.74 | 46.69 | 47.16 | 153,001 | -1.43(-2.94%) |
Dec 31, 2015 | 49.69 | 48.59 | 48.59 | 48.59 | 156,751 | -1.09(-2.19%) |
Dec 30, 2015 | 50.04 | 50.17 | 49.38 | 49.68 | 60,676 | -0.39(-0.78%) |
Dec 29, 2015 | 50.25 | 50.47 | 49.25 | 50.07 | 70,496 | +0.55(+1.12%) |
Dec 28, 2015 | 49.49 | 49.71 | 48.59 | 49.52 | 97,910 | -0.01(-0.02%) |
Dec 24, 2015 | 47.26 | 49.53 | 49.53 | 49.53 | 75,558 | +2.58(+5.50%) |
Dec 23, 2015 | 46.83 | 47.30 | 46.47 | 46.95 | 65,608 | +0.48(+1.03%) |
Dec 22, 2015 | 46.56 | 46.58 | 45.78 | 46.47 | 57,703 | +0.03(+0.06%) |
Dec 21, 2015 | 46.81 | 46.89 | 45.86 | 46.44 | 105,705 | -0.37(-0.79%) |
Dec 18, 2015 | 46.41 | 47.16 | 45.75 | 46.81 | 308,059 | +0.09(+0.19%) |
Dec 17, 2015 | 46.25 | 46.86 | 46.04 | 46.72 | 113,235 | +0.65(+1.41%) |
Dec 16, 2015 | 46.23 | 46.67 | 45.35 | 46.07 | 78,013 | -0.02(-0.04%) |
Dec 15, 2015 | 44.81 | 46.18 | 44.76 | 46.09 | 80,927 | +1.36(+3.04%) |
Dec 14, 2015 | 44.67 | 44.91 | 43.83 | 44.73 | 101,837 | +0.16(+0.37%) |
Dec 11, 2015 | 44.51 | 45.03 | 44.23 | 44.57 | 70,671 | -0.62(-1.36%) |
Dec 10, 2015 | 44.80 | 45.69 | 44.60 | 45.18 | 68,861 | +0.25(+0.56%) |
Dec 09, 2015 | 45.22 | 45.57 | 44.47 | 44.93 | 59,914 | -0.29(-0.64%) |
Dec 08, 2015 | 44.63 | 45.59 | 44.53 | 45.22 | 68,726 | -0.10(-0.22%) |
Dec 07, 2015 | 45.24 | 45.70 | 45.06 | 45.32 | 121,435 | +0.12(+0.26%) |
Dec 04, 2015 | 44.99 | 45.52 | 44.35 | 45.20 | 159,395 | +0.02(+0.04%) |
Dec 03, 2015 | 46.58 | 46.87 | 45.09 | 45.18 | 121,475 | -1.47(-3.14%) |
Dec 02, 2015 | 47.46 | 47.98 | 46.58 | 46.65 | 78,453 | -0.91(-1.90%) |