Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.64 | 49.14 | 48.52 | 48.72 | 43,848 | +0.12(+0.25%) |
Feb 26, 2016 | 49.23 | 49.23 | 48.50 | 48.60 | 32,638 | -0.98(-1.98%) |
Feb 25, 2016 | 48.96 | 49.58 | 48.82 | 49.58 | 31,273 | +0.73(+1.49%) |
Feb 24, 2016 | 48.34 | 49.06 | 47.97 | 48.85 | 41,100 | +0.74(+1.54%) |
Feb 23, 2016 | 48.55 | 48.56 | 47.99 | 48.11 | 25,778 | -0.86(-1.76%) |
Feb 22, 2016 | 48.41 | 49.00 | 48.37 | 48.97 | 32,482 | +0.15(+0.31%) |
Feb 19, 2016 | 48.59 | 48.86 | 48.33 | 48.82 | 27,513 | +0.37(+0.76%) |
Feb 18, 2016 | 48.86 | 49.09 | 48.17 | 48.45 | 23,505 | -0.12(-0.25%) |
Feb 17, 2016 | 48.26 | 48.79 | 48.18 | 48.57 | 55,386 | +0.15(+0.31%) |
Feb 16, 2016 | 48.40 | 48.46 | 47.97 | 48.42 | 34,950 | +1.18(+2.50%) |
Feb 12, 2016 | 46.42 | 47.24 | 47.24 | 47.24 | 32,900 | +2.11(+4.68%) |
Feb 11, 2016 | 44.45 | 45.24 | 44.45 | 45.13 | 69,519 | -0.55(-1.20%) |
Feb 10, 2016 | 45.47 | 46.41 | 45.47 | 45.68 | 31,042 | +0.67(+1.49%) |
Feb 09, 2016 | 44.29 | 45.34 | 44.29 | 45.01 | 44,347 | -0.23(-0.51%) |
Feb 08, 2016 | 45.63 | 45.64 | 44.68 | 45.24 | 44,296 | -0.97(-2.10%) |
Feb 05, 2016 | 46.99 | 46.99 | 46.15 | 46.21 | 37,402 | -0.97(-2.06%) |
Feb 04, 2016 | 47.25 | 47.60 | 46.81 | 47.18 | 64,635 | +0.00(+0.00%) |
Feb 03, 2016 | 46.46 | 47.24 | 45.73 | 47.18 | 43,211 | +1.56(+3.42%) |
Feb 02, 2016 | 46.37 | 46.37 | 45.54 | 45.62 | 24,680 | -1.41(-3.00%) |
Feb 01, 2016 | 46.64 | 47.07 | 46.38 | 47.03 | 53,049 | +0.19(+0.41%) |
Jan 29, 2016 | 46.19 | 47.10 | 46.05 | 46.84 | 68,127 | +1.03(+2.25%) |
Jan 28, 2016 | 46.12 | 46.31 | 45.60 | 45.81 | 39,667 | +1.67(+3.78%) |
Jan 27, 2016 | 44.21 | 44.96 | 43.88 | 44.14 | 57,693 | +0.39(+0.89%) |
Jan 26, 2016 | 43.23 | 43.90 | 43.23 | 43.75 | 66,024 | +0.55(+1.27%) |
Jan 25, 2016 | 43.43 | 43.76 | 43.02 | 43.20 | 36,035 | -0.68(-1.55%) |
Jan 22, 2016 | 43.81 | 43.92 | 43.38 | 43.88 | 68,484 | +0.73(+1.69%) |
Jan 21, 2016 | 42.80 | 43.63 | 42.61 | 43.15 | 38,941 | -0.25(-0.58%) |
Jan 20, 2016 | 43.13 | 43.70 | 42.23 | 43.40 | 45,103 | -1.61(-3.58%) |
Jan 19, 2016 | 45.33 | 45.47 | 44.50 | 45.01 | 56,988 | +1.18(+2.69%) |
Jan 15, 2016 | 43.74 | 43.83 | 43.83 | 43.83 | 87,100 | -0.83(-1.86%) |
Jan 14, 2016 | 44.11 | 44.69 | 43.62 | 44.66 | 38,522 | +0.77(+1.75%) |
Jan 13, 2016 | 44.95 | 45.04 | 43.81 | 43.89 | 30,774 | +0.61(+1.41%) |
Jan 12, 2016 | 43.50 | 43.61 | 43.01 | 43.28 | 23,620 | -0.17(-0.39%) |
Jan 11, 2016 | 43.65 | 43.74 | 43.04 | 43.45 | 26,299 | +0.13(+0.30%) |
Jan 08, 2016 | 43.94 | 44.04 | 43.24 | 43.32 | 44,505 | +0.32(+0.74%) |
Jan 07, 2016 | 43.26 | 44.14 | 43.00 | 43.00 | 47,703 | -1.41(-3.17%) |
Jan 06, 2016 | 44.43 | 44.74 | 44.26 | 44.41 | 36,385 | -0.80(-1.77%) |
Jan 05, 2016 | 45.20 | 45.32 | 44.97 | 45.21 | 17,300 | +0.28(+0.62%) |
Jan 04, 2016 | 44.84 | 45.15 | 44.55 | 44.93 | 56,072 | -1.52(-3.27%) |
Dec 31, 2015 | 46.55 | 46.45 | 46.45 | 46.45 | 42,300 | -0.16(-0.34%) |
Dec 30, 2015 | 47.03 | 47.09 | 46.61 | 46.61 | 35,704 | -0.66(-1.40%) |
Dec 29, 2015 | 47.68 | 47.78 | 47.07 | 47.27 | 42,418 | +0.24(+0.51%) |
Dec 28, 2015 | 47.19 | 47.19 | 46.71 | 47.03 | 39,276 | -0.83(-1.73%) |
Dec 24, 2015 | 47.92 | 47.86 | 47.86 | 47.86 | 40,500 | -0.13(-0.27%) |
Dec 23, 2015 | 47.90 | 48.18 | 47.78 | 47.99 | 42,097 | +0.99(+2.11%) |
Dec 22, 2015 | 46.73 | 47.03 | 46.42 | 47.00 | 43,895 | +0.22(+0.47%) |
Dec 21, 2015 | 47.05 | 47.09 | 46.60 | 46.78 | 38,786 | +0.30(+0.65%) |
Dec 18, 2015 | 46.35 | 46.61 | 46.09 | 46.48 | 56,945 | +0.26(+0.56%) |
Dec 17, 2015 | 46.64 | 46.75 | 45.92 | 46.22 | 29,444 | -0.59(-1.26%) |
Dec 16, 2015 | 46.49 | 46.91 | 45.89 | 46.81 | 42,835 | +1.62(+3.58%) |
Dec 15, 2015 | 45.05 | 45.45 | 44.77 | 45.19 | 63,060 | +0.91(+2.06%) |
Dec 14, 2015 | 44.10 | 44.33 | 43.63 | 44.28 | 43,752 | +0.61(+1.40%) |
Dec 11, 2015 | 43.95 | 44.25 | 43.58 | 43.67 | 34,617 | -1.68(-3.70%) |
Dec 10, 2015 | 45.48 | 45.69 | 45.13 | 45.35 | 27,221 | -0.36(-0.79%) |
Dec 09, 2015 | 45.91 | 46.39 | 45.54 | 45.71 | 19,076 | -0.18(-0.39%) |
Dec 08, 2015 | 45.39 | 46.00 | 45.39 | 45.89 | 21,339 | -0.76(-1.63%) |
Dec 07, 2015 | 46.89 | 46.94 | 46.37 | 46.65 | 25,303 | -1.12(-2.34%) |
Dec 04, 2015 | 47.16 | 47.85 | 47.13 | 47.77 | 30,184 | +0.42(+0.89%) |
Dec 03, 2015 | 48.06 | 48.06 | 47.12 | 47.35 | 51,887 | -1.55(-3.17%) |
Dec 02, 2015 | 49.40 | 49.60 | 48.77 | 48.90 | 20,710 | -0.72(-1.45%) |