Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.95 | 48.52 | 46.80 | 48.18 | 458,256 | +1.13(+2.40%) |
Feb 26, 2016 | 48.02 | 48.02 | 46.72 | 47.05 | 223,737 | -1.07(-2.22%) |
Feb 25, 2016 | 48.30 | 49.31 | 46.55 | 48.11 | 303,170 | +0.50(+1.04%) |
Feb 24, 2016 | 47.15 | 47.66 | 46.62 | 47.62 | 228,009 | +0.98(+2.10%) |
Feb 23, 2016 | 46.72 | 47.13 | 46.48 | 46.64 | 197,378 | -0.33(-0.71%) |
Feb 22, 2016 | 46.66 | 47.48 | 46.61 | 46.97 | 155,913 | +0.33(+0.71%) |
Feb 19, 2016 | 46.95 | 47.44 | 46.48 | 46.64 | 262,888 | -0.32(-0.67%) |
Feb 18, 2016 | 46.34 | 47.05 | 46.20 | 46.95 | 378,890 | +0.58(+1.26%) |
Feb 17, 2016 | 47.05 | 47.15 | 46.34 | 46.37 | 239,171 | -0.67(-1.43%) |
Feb 16, 2016 | 47.13 | 47.40 | 46.65 | 47.04 | 209,609 | +0.07(+0.15%) |
Feb 12, 2016 | 47.37 | 46.97 | 46.97 | 46.97 | 214,993 | -0.39(-0.83%) |
Feb 11, 2016 | 47.21 | 47.52 | 47.09 | 47.36 | 228,503 | -0.45(-0.94%) |
Feb 10, 2016 | 47.19 | 47.95 | 46.72 | 47.81 | 298,496 | +0.62(+1.31%) |
Feb 09, 2016 | 46.78 | 47.21 | 46.47 | 47.20 | 246,644 | +0.27(+0.57%) |
Feb 08, 2016 | 46.60 | 46.98 | 46.36 | 46.93 | 249,984 | +0.22(+0.47%) |
Feb 05, 2016 | 46.44 | 47.13 | 46.03 | 46.71 | 303,001 | +0.02(+0.03%) |
Feb 04, 2016 | 47.27 | 47.36 | 46.24 | 46.69 | 244,788 | -0.60(-1.27%) |
Feb 03, 2016 | 47.10 | 47.44 | 46.66 | 47.29 | 329,522 | +0.37(+0.79%) |
Feb 02, 2016 | 46.12 | 47.10 | 45.86 | 46.92 | 260,706 | +0.65(+1.40%) |
Feb 01, 2016 | 46.58 | 46.65 | 46.15 | 46.27 | 248,138 | -0.19(-0.41%) |
Jan 29, 2016 | 45.33 | 46.53 | 45.33 | 46.46 | 592,947 | +1.35(+2.99%) |
Jan 28, 2016 | 44.42 | 45.25 | 44.42 | 45.11 | 287,397 | +0.90(+2.04%) |
Jan 27, 2016 | 44.85 | 45.02 | 43.82 | 44.21 | 282,293 | -0.65(-1.44%) |
Jan 26, 2016 | 44.51 | 45.06 | 44.45 | 44.86 | 225,383 | +0.54(+1.21%) |
Jan 25, 2016 | 44.65 | 44.93 | 44.15 | 44.32 | 213,001 | -0.54(-1.20%) |
Jan 22, 2016 | 43.91 | 44.86 | 43.83 | 44.86 | 507,813 | +1.00(+2.27%) |
Jan 21, 2016 | 44.16 | 44.40 | 43.61 | 43.87 | 365,760 | -0.22(-0.50%) |
Jan 20, 2016 | 45.36 | 45.36 | 43.34 | 44.09 | 391,390 | -1.33(-2.92%) |
Jan 19, 2016 | 45.51 | 45.84 | 44.91 | 45.41 | 378,327 | +0.24(+0.52%) |
Jan 15, 2016 | 44.73 | 45.18 | 45.18 | 45.18 | 432,518 | -0.63(-1.38%) |
Jan 14, 2016 | 44.98 | 46.25 | 44.80 | 45.81 | 431,533 | +0.84(+1.88%) |
Jan 13, 2016 | 44.49 | 45.19 | 44.49 | 44.96 | 390,978 | +0.47(+1.07%) |
Jan 12, 2016 | 45.42 | 45.46 | 44.17 | 44.49 | 368,622 | -0.60(-1.33%) |
Jan 11, 2016 | 44.50 | 45.29 | 44.50 | 45.09 | 344,807 | +0.58(+1.30%) |
Jan 08, 2016 | 44.20 | 44.91 | 44.06 | 44.51 | 466,881 | +0.28(+0.64%) |
Jan 07, 2016 | 43.49 | 44.28 | 43.31 | 44.23 | 413,493 | +0.32(+0.72%) |
Jan 06, 2016 | 42.89 | 44.11 | 42.89 | 43.91 | 276,946 | +0.71(+1.65%) |
Jan 05, 2016 | 42.60 | 43.24 | 42.26 | 43.20 | 195,916 | +0.66(+1.56%) |
Jan 04, 2016 | 43.14 | 43.32 | 42.46 | 42.54 | 283,575 | -1.03(-2.36%) |
Dec 31, 2015 | 44.32 | 43.56 | 43.56 | 43.56 | 253,104 | -0.59(-1.34%) |
Dec 30, 2015 | 44.40 | 44.73 | 44.15 | 44.16 | 166,279 | -0.28(-0.64%) |
Dec 29, 2015 | 44.08 | 44.78 | 44.08 | 44.44 | 206,426 | +0.58(+1.31%) |
Dec 28, 2015 | 42.77 | 44.23 | 42.73 | 43.87 | 717,545 | +0.99(+2.30%) |
Dec 24, 2015 | 42.82 | 42.88 | 42.88 | 42.88 | 55,964 | -0.05(-0.11%) |
Dec 23, 2015 | 42.41 | 42.93 | 42.38 | 42.93 | 161,150 | +0.66(+1.55%) |
Dec 22, 2015 | 41.59 | 42.33 | 41.17 | 42.27 | 289,476 | +0.68(+1.63%) |
Dec 21, 2015 | 41.79 | 41.99 | 41.39 | 41.59 | 184,692 | +0.00(+0.00%) |
Dec 18, 2015 | 41.42 | 41.98 | 41.23 | 41.59 | 883,973 | -0.10(-0.25%) |
Dec 17, 2015 | 41.78 | 41.94 | 41.39 | 41.69 | 213,252 | -0.01(-0.02%) |
Dec 16, 2015 | 40.49 | 41.81 | 40.36 | 41.70 | 308,326 | +1.37(+3.41%) |
Dec 15, 2015 | 40.02 | 40.50 | 40.02 | 40.33 | 217,129 | +0.22(+0.55%) |
Dec 14, 2015 | 40.26 | 40.66 | 39.91 | 40.11 | 219,656 | -0.24(-0.61%) |
Dec 11, 2015 | 40.30 | 40.87 | 40.16 | 40.35 | 267,014 | -0.31(-0.76%) |
Dec 10, 2015 | 41.12 | 41.43 | 40.56 | 40.66 | 245,671 | -0.55(-1.34%) |
Dec 09, 2015 | 41.23 | 41.61 | 41.05 | 41.21 | 241,796 | -0.11(-0.27%) |
Dec 08, 2015 | 41.19 | 41.53 | 41.05 | 41.32 | 166,243 | -0.12(-0.29%) |
Dec 07, 2015 | 41.10 | 41.46 | 40.77 | 41.44 | 325,305 | +0.21(+0.52%) |
Dec 04, 2015 | 41.50 | 41.82 | 40.78 | 41.23 | 460,054 | -0.24(-0.57%) |
Dec 03, 2015 | 42.72 | 42.75 | 41.13 | 41.46 | 813,467 | -1.67(-3.86%) |
Dec 02, 2015 | 44.05 | 44.05 | 42.78 | 43.13 | 286,461 | -1.11(-2.52%) |