Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2016 | 49.38 | 49.41 | 49.30 | 49.34 | 78 | +0.58(+1.20%) |
Feb 23, 2016 | 49.13 | 49.13 | 48.76 | 48.76 | 19 | +0.09(+0.18%) |
Feb 18, 2016 | 48.67 | 48.67 | 48.67 | 48.67 | 116 | +0.02(+0.04%) |
Feb 17, 2016 | 48.66 | 48.66 | 48.66 | 48.66 | 738 | +1.42(+3.01%) |
Feb 12, 2016 | 47.04 | 47.23 | 47.23 | 47.23 | 2,331 | +0.97(+2.09%) |
Feb 11, 2016 | 46.26 | 46.26 | 46.25 | 46.26 | 19,419 | -0.29(-0.63%) |
Feb 08, 2016 | 46.55 | 46.55 | 46.55 | 46.55 | 116 | -1.58(-3.28%) |
Feb 04, 2016 | 48.13 | 48.13 | 48.13 | 48.13 | 233 | -0.03(-0.05%) |
Feb 03, 2016 | 48.35 | 48.35 | 48.16 | 48.16 | 2,098 | +0.13(+0.27%) |
Feb 02, 2016 | 48.03 | 48.03 | 48.03 | 48.03 | 233 | +0.48(+1.02%) |
Jan 28, 2016 | 47.55 | 47.55 | 47.55 | 47.55 | 233 | -0.21(-0.44%) |
Jan 27, 2016 | 47.76 | 47.76 | 47.76 | 47.76 | 339 | +0.03(+0.07%) |
Jan 26, 2016 | 47.72 | 47.72 | 47.72 | 47.72 | 167 | +0.17(+0.36%) |
Jan 25, 2016 | 47.84 | 47.84 | 47.55 | 47.55 | 828 | -0.27(-0.56%) |
Jan 22, 2016 | 47.82 | 47.82 | 47.82 | 47.82 | 127 | +0.90(+1.92%) |
Jan 21, 2016 | 46.53 | 46.91 | 46.53 | 46.91 | 331 | +0.88(+1.92%) |
Jan 20, 2016 | 45.91 | 46.03 | 45.91 | 46.03 | 466 | -1.20(-2.54%) |
Jan 15, 2016 | 47.23 | 47.23 | 47.23 | 47.23 | 116 | -1.22(-2.52%) |
Jan 08, 2016 | 48.45 | 48.45 | 48.45 | 48.45 | 349 | -1.37(-2.75%) |
Jan 04, 2016 | 49.87 | 49.82 | 49.82 | 49.82 | 1,515 | -1.91(-3.70%) |
Dec 29, 2015 | 51.62 | 51.74 | 51.74 | 51.74 | 932 | +0.67(+1.31%) |
Dec 28, 2015 | 51.08 | 51.09 | 50.95 | 51.07 | 1,575 | -0.19(-0.37%) |
Dec 23, 2015 | 51.25 | 51.25 | 51.25 | 51.25 | 582 | +0.42(+0.83%) |
Dec 22, 2015 | 50.76 | 50.83 | 50.43 | 50.83 | 1,141 | +0.57(+1.14%) |
Dec 21, 2015 | 50.35 | 50.36 | 50.04 | 50.26 | 2,867 | -0.01(-0.02%) |
Dec 18, 2015 | 50.34 | 50.34 | 50.27 | 50.27 | 1,811 | -0.72(-1.41%) |
Dec 17, 2015 | 51.08 | 51.08 | 50.99 | 50.99 | 2,823 | +1.04(+2.09%) |
Dec 14, 2015 | 50.21 | 49.94 | 49.94 | 49.94 | 1,290 | -0.28(-0.55%) |
Dec 11, 2015 | 50.41 | 50.41 | 50.13 | 50.22 | 4,874 | -1.23(-2.39%) |
Dec 09, 2015 | 51.28 | 51.45 | 51.45 | 51.45 | 938 | +0.21(+0.42%) |
Dec 08, 2015 | 51.24 | 51.24 | 51.24 | 51.24 | 362 | -0.16(-0.32%) |
Dec 04, 2015 | 51.38 | 51.40 | 51.40 | 51.40 | 1,759 | +0.45(+0.88%) |
Dec 03, 2015 | 50.95 | 50.95 | 50.95 | 50.95 | 384 | -0.81(-1.57%) |
Dec 01, 2015 | 51.69 | 51.77 | 51.77 | 51.77 | 8,562 | +0.15(+0.30%) |
Nov 23, 2015 | 51.61 | 51.61 | 51.61 | 51.61 | 234 | +0.07(+0.13%) |
Nov 20, 2015 | 51.54 | 51.54 | 51.54 | 51.54 | 195 | +0.20(+0.38%) |
Nov 19, 2015 | 51.38 | 51.40 | 51.34 | 51.35 | 5,612 | +0.44(+0.87%) |
Nov 18, 2015 | 50.90 | 50.90 | 50.90 | 50.90 | 550 | +0.02(+0.05%) |
Nov 17, 2015 | 50.87 | 50.88 | 50.80 | 50.88 | 3,542 | +0.97(+1.95%) |
Nov 13, 2015 | 50.10 | 49.91 | 49.91 | 49.91 | 5,747 | -2.11(-4.05%) |
Nov 02, 2015 | 52.01 | 52.01 | 52.01 | 52.01 | 469 | +0.38(+0.74%) |
Oct 30, 2015 | 51.64 | 51.64 | 51.62 | 51.63 | 15,014 | +0.04(+0.08%) |
Oct 29, 2015 | 51.50 | 51.59 | 51.50 | 51.59 | 573 | +0.14(+0.28%) |
Oct 23, 2015 | 51.35 | 51.44 | 51.44 | 51.44 | 703 | +1.30(+2.58%) |
Oct 16, 2015 | 50.14 | 50.15 | 50.15 | 50.15 | 586 | +0.22(+0.44%) |
Oct 12, 2015 | 49.92 | 49.92 | 49.92 | 49.92 | 586 | +1.01(+2.06%) |
Oct 06, 2015 | 48.92 | 48.92 | 48.92 | 48.92 | 117 | +1.08(+2.26%) |
Oct 02, 2015 | 47.80 | 47.84 | 47.84 | 47.84 | 469 | +0.86(+1.83%) |
Sep 28, 2015 | 47.06 | 46.97 | 46.97 | 46.97 | 1,055 | -1.37(-2.84%) |
Sep 25, 2015 | 48.10 | 48.35 | 48.10 | 48.35 | 1,093 | +0.96(+2.02%) |
Sep 24, 2015 | 47.39 | 47.39 | 47.39 | 47.39 | 117 | -1.02(-2.11%) |
Sep 21, 2015 | 48.45 | 48.42 | 48.42 | 48.42 | 821 | +0.48(+1.01%) |
Sep 14, 2015 | 47.93 | 47.93 | 47.93 | 47.93 | 353 | -0.14(-0.30%) |
Sep 08, 2015 | 48.08 | 48.08 | 48.08 | 48.08 | 471 | -0.14(-0.29%) |
Sep 02, 2015 | 48.22 | 48.22 | 48.22 | 48.22 | 471 | -0.49(-1.00%) |
Aug 28, 2015 | 48.62 | 48.70 | 48.70 | 48.70 | 2,947 | +2.01(+4.30%) |
Aug 26, 2015 | 47.23 | 46.69 | 46.69 | 46.69 | 707 | +0.76(+1.66%) |
Aug 24, 2015 | 46.82 | 46.82 | 45.93 | 45.93 | 58 | -4.33(-8.61%) |
Jul 10, 2015 | 50.10 | 50.26 | 50.26 | 50.26 | 1,297 | +0.24(+0.47%) |
Jul 08, 2015 | 50.02 | 50.02 | 50.02 | 50.02 | 471 | +0.14(+0.27%) |
Jul 06, 2015 | 50.08 | 49.88 | 49.88 | 49.88 | 353 | -0.60(-1.19%) |
Jun 29, 2015 | 50.49 | 50.49 | 50.49 | 50.49 | 117 | -1.06(-2.07%) |
May 21, 2015 | 51.55 | 51.55 | 51.55 | 51.55 | 235 | +0.71(+1.39%) |
May 13, 2015 | 50.84 | 50.84 | 50.84 | 50.84 | 23 | +0.64(+1.28%) |
May 06, 2015 | 50.20 | 50.20 | 50.20 | 50.20 | 471 | -0.90(-1.76%) |
May 04, 2015 | 51.10 | 51.10 | 51.10 | 51.10 | 235 | +0.47(+0.92%) |
May 01, 2015 | 50.63 | 50.63 | 50.63 | 50.63 | 176 | +0.17(+0.34%) |
Apr 30, 2015 | 51.31 | 51.31 | 50.46 | 50.46 | 363 | -0.73(-1.43%) |
Apr 24, 2015 | 51.19 | 51.19 | 51.19 | 51.19 | 353 | +0.01(+0.02%) |
Apr 23, 2015 | 51.18 | 51.18 | 51.18 | 51.18 | 294 | +0.29(+0.57%) |
Apr 22, 2015 | 50.89 | 50.89 | 50.89 | 50.89 | 127 | +0.08(+0.17%) |
Apr 20, 2015 | 50.81 | 50.81 | 50.81 | 50.81 | 117 | -0.04(-0.08%) |