Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.51 | 49.60 | 48.92 | 49.30 | 288,255 | -0.18(-0.36%) |
Feb 26, 2016 | 50.39 | 50.81 | 49.18 | 49.48 | 272,492 | -0.59(-1.18%) |
Feb 25, 2016 | 49.51 | 50.62 | 49.26 | 50.07 | 481,632 | +0.84(+1.71%) |
Feb 24, 2016 | 48.57 | 49.56 | 47.72 | 49.23 | 190,141 | +0.33(+0.67%) |
Feb 23, 2016 | 48.71 | 49.17 | 48.55 | 48.90 | 195,027 | +0.14(+0.29%) |
Feb 22, 2016 | 48.58 | 49.11 | 48.38 | 48.76 | 268,890 | +0.52(+1.08%) |
Feb 19, 2016 | 47.82 | 48.54 | 47.43 | 48.24 | 204,154 | +0.18(+0.37%) |
Feb 18, 2016 | 48.77 | 48.91 | 47.26 | 48.06 | 341,300 | +0.13(+0.27%) |
Feb 17, 2016 | 46.56 | 48.11 | 46.56 | 47.93 | 442,936 | +1.59(+3.43%) |
Feb 16, 2016 | 45.53 | 46.46 | 45.06 | 46.34 | 572,333 | +1.27(+2.82%) |
Feb 12, 2016 | 45.39 | 45.07 | 45.07 | 45.07 | 640,600 | +0.11(+0.24%) |
Feb 11, 2016 | 48.00 | 48.81 | 44.58 | 44.96 | 796,948 | -0.08(-0.18%) |
Feb 10, 2016 | 45.05 | 45.85 | 44.58 | 45.04 | 469,841 | +0.37(+0.83%) |
Feb 09, 2016 | 44.96 | 45.54 | 44.47 | 44.67 | 285,973 | -0.72(-1.59%) |
Feb 08, 2016 | 46.64 | 47.09 | 44.60 | 45.39 | 372,246 | -1.72(-3.65%) |
Feb 05, 2016 | 46.96 | 47.45 | 46.28 | 47.11 | 328,160 | +0.11(+0.23%) |
Feb 04, 2016 | 45.54 | 47.13 | 45.01 | 47.00 | 237,538 | +1.07(+2.33%) |
Feb 03, 2016 | 46.75 | 46.75 | 45.36 | 45.93 | 472,294 | -0.50(-1.08%) |
Feb 02, 2016 | 47.25 | 47.53 | 46.33 | 46.43 | 341,603 | -1.07(-2.25%) |
Feb 01, 2016 | 47.82 | 47.82 | 46.89 | 47.50 | 315,166 | -0.71(-1.47%) |
Jan 29, 2016 | 45.70 | 48.29 | 45.46 | 48.21 | 492,297 | +2.58(+5.65%) |
Jan 28, 2016 | 45.18 | 45.82 | 44.76 | 45.63 | 323,508 | +0.75(+1.67%) |
Jan 27, 2016 | 44.55 | 45.50 | 44.26 | 44.88 | 324,717 | +0.19(+0.43%) |
Jan 26, 2016 | 44.43 | 45.16 | 44.18 | 44.69 | 347,098 | +0.33(+0.74%) |
Jan 25, 2016 | 44.68 | 44.76 | 44.05 | 44.36 | 230,274 | -0.39(-0.87%) |
Jan 22, 2016 | 44.58 | 44.94 | 43.79 | 44.75 | 302,340 | +0.76(+1.73%) |
Jan 21, 2016 | 43.97 | 45.10 | 43.90 | 43.99 | 496,218 | +0.03(+0.07%) |
Jan 20, 2016 | 43.93 | 44.43 | 42.09 | 43.96 | 419,059 | -0.53(-1.19%) |
Jan 19, 2016 | 45.00 | 45.53 | 44.29 | 44.49 | 495,856 | -0.41(-0.91%) |
Jan 15, 2016 | 44.96 | 44.90 | 44.90 | 44.90 | 333,400 | -1.05(-2.29%) |
Jan 14, 2016 | 45.33 | 46.43 | 44.69 | 45.95 | 357,933 | +0.66(+1.46%) |
Jan 13, 2016 | 45.47 | 46.59 | 45.19 | 45.29 | 464,531 | -0.15(-0.33%) |
Jan 12, 2016 | 45.95 | 46.28 | 44.76 | 45.44 | 310,299 | -0.23(-0.50%) |
Jan 11, 2016 | 46.36 | 46.73 | 45.24 | 45.67 | 798,031 | -0.66(-1.42%) |
Jan 08, 2016 | 47.92 | 48.06 | 46.10 | 46.33 | 539,643 | -1.42(-2.97%) |
Jan 07, 2016 | 46.50 | 48.23 | 46.32 | 47.75 | 565,876 | +0.51(+1.08%) |
Jan 06, 2016 | 46.05 | 47.37 | 46.05 | 47.24 | 793,843 | +0.54(+1.16%) |
Jan 05, 2016 | 45.28 | 48.48 | 46.01 | 46.70 | 1,205,898 | +1.42(+3.14%) |
Jan 04, 2016 | 43.66 | 45.34 | 43.21 | 45.28 | 602,786 | +0.77(+1.73%) |
Dec 31, 2015 | 44.94 | 44.51 | 44.51 | 44.51 | 195,600 | -0.55(-1.22%) |
Dec 30, 2015 | 44.92 | 45.50 | 44.87 | 45.06 | 197,220 | +0.06(+0.13%) |
Dec 29, 2015 | 44.68 | 45.21 | 43.95 | 45.00 | 351,311 | +0.61(+1.37%) |
Dec 28, 2015 | 45.36 | 45.47 | 44.25 | 44.39 | 276,883 | -1.03(-2.27%) |
Dec 24, 2015 | 45.61 | 45.42 | 45.42 | 45.42 | 150,800 | -0.29(-0.63%) |
Dec 23, 2015 | 45.71 | 46.25 | 45.21 | 45.71 | 629,619 | +0.23(+0.51%) |
Dec 22, 2015 | 44.45 | 45.52 | 44.15 | 45.48 | 382,794 | +1.13(+2.55%) |
Dec 21, 2015 | 43.60 | 44.35 | 43.37 | 44.35 | 357,816 | +0.95(+2.19%) |
Dec 18, 2015 | 42.83 | 43.57 | 42.36 | 43.40 | 1,554,145 | +0.55(+1.28%) |
Dec 17, 2015 | 43.00 | 43.35 | 42.31 | 42.85 | 804,509 | -0.18(-0.42%) |
Dec 16, 2015 | 42.75 | 43.20 | 42.03 | 43.03 | 439,469 | +0.58(+1.37%) |
Dec 15, 2015 | 42.76 | 43.04 | 42.28 | 42.45 | 351,512 | +0.03(+0.07%) |
Dec 14, 2015 | 42.36 | 42.99 | 41.96 | 42.42 | 474,834 | +0.14(+0.33%) |
Dec 11, 2015 | 42.19 | 42.83 | 42.19 | 42.28 | 354,971 | -0.19(-0.45%) |
Dec 10, 2015 | 42.67 | 43.34 | 42.28 | 42.47 | 374,170 | -0.07(-0.16%) |
Dec 09, 2015 | 43.69 | 44.19 | 42.39 | 42.54 | 493,531 | -1.16(-2.65%) |
Dec 08, 2015 | 43.66 | 44.14 | 43.42 | 43.70 | 338,415 | -0.33(-0.75%) |
Dec 07, 2015 | 43.10 | 44.20 | 42.57 | 44.03 | 354,694 | +0.90(+2.09%) |
Dec 04, 2015 | 42.50 | 43.34 | 42.41 | 43.13 | 193,500 | +0.69(+1.63%) |
Dec 03, 2015 | 43.51 | 43.73 | 42.34 | 42.44 | 198,786 | -0.89(-2.05%) |
Dec 02, 2015 | 43.77 | 44.01 | 43.25 | 43.33 | 183,074 | -0.35(-0.80%) |