Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 52.54 | 54.10 | 52.54 | 53.14 | 75,325 | +0.44(+0.83%) |
Feb 26, 2016 | 53.05 | 53.44 | 52.29 | 52.70 | 85,084 | +0.18(+0.34%) |
Feb 25, 2016 | 53.24 | 53.24 | 51.20 | 52.52 | 84,786 | -0.31(-0.59%) |
Feb 24, 2016 | 53.34 | 53.34 | 51.87 | 52.83 | 145,200 | -0.98(-1.82%) |
Feb 23, 2016 | 53.40 | 54.36 | 52.69 | 53.81 | 135,443 | -0.04(-0.07%) |
Feb 22, 2016 | 54.28 | 55.18 | 53.61 | 53.85 | 105,669 | -0.27(-0.50%) |
Feb 19, 2016 | 50.85 | 58.00 | 49.26 | 54.12 | 320,295 | +1.66(+3.16%) |
Feb 18, 2016 | 51.77 | 52.98 | 51.23 | 52.46 | 162,544 | +0.62(+1.20%) |
Feb 17, 2016 | 50.00 | 52.70 | 49.48 | 51.84 | 84,689 | +1.97(+3.95%) |
Feb 16, 2016 | 48.70 | 49.99 | 48.15 | 49.87 | 68,685 | +1.95(+4.07%) |
Feb 12, 2016 | 48.13 | 47.92 | 47.92 | 47.92 | 58,600 | +0.29(+0.61%) |
Feb 11, 2016 | 47.82 | 48.69 | 47.18 | 47.63 | 43,111 | -1.00(-2.06%) |
Feb 10, 2016 | 48.66 | 49.98 | 47.24 | 48.63 | 63,702 | +0.21(+0.43%) |
Feb 09, 2016 | 48.27 | 49.28 | 48.00 | 48.42 | 40,559 | -0.50(-1.02%) |
Feb 08, 2016 | 48.57 | 49.23 | 48.23 | 48.92 | 89,187 | -0.20(-0.41%) |
Feb 05, 2016 | 50.32 | 51.58 | 48.85 | 49.12 | 71,990 | -1.55(-3.06%) |
Feb 04, 2016 | 48.96 | 50.82 | 48.96 | 50.67 | 83,209 | +1.61(+3.28%) |
Feb 03, 2016 | 49.18 | 49.41 | 47.87 | 49.06 | 71,371 | +0.17(+0.35%) |
Feb 02, 2016 | 48.53 | 49.60 | 48.33 | 48.89 | 76,046 | -0.09(-0.18%) |
Feb 01, 2016 | 49.58 | 49.64 | 48.44 | 48.98 | 50,441 | -1.17(-2.33%) |
Jan 29, 2016 | 48.05 | 50.25 | 47.64 | 50.15 | 149,529 | +2.21(+4.61%) |
Jan 28, 2016 | 47.97 | 48.34 | 47.52 | 47.94 | 63,205 | +0.47(+0.99%) |
Jan 27, 2016 | 48.39 | 48.67 | 47.16 | 47.47 | 72,482 | -1.14(-2.35%) |
Jan 26, 2016 | 47.64 | 48.69 | 47.56 | 48.61 | 60,875 | +1.34(+2.83%) |
Jan 25, 2016 | 47.23 | 47.59 | 46.50 | 47.27 | 98,495 | -0.13(-0.27%) |
Jan 22, 2016 | 47.21 | 47.94 | 46.76 | 47.40 | 76,086 | +0.85(+1.83%) |
Jan 21, 2016 | 47.15 | 48.35 | 46.50 | 46.55 | 109,056 | -0.33(-0.70%) |
Jan 20, 2016 | 45.40 | 47.39 | 45.20 | 46.88 | 79,342 | +0.93(+2.02%) |
Jan 19, 2016 | 47.18 | 47.26 | 45.36 | 45.95 | 112,165 | -0.79(-1.69%) |
Jan 15, 2016 | 45.31 | 46.74 | 46.74 | 46.74 | 94,600 | +0.04(+0.09%) |
Jan 14, 2016 | 46.95 | 47.72 | 46.42 | 46.70 | 77,849 | -0.03(-0.06%) |
Jan 13, 2016 | 48.52 | 49.49 | 46.28 | 46.73 | 178,787 | -1.69(-3.49%) |
Jan 12, 2016 | 47.45 | 48.51 | 47.31 | 48.42 | 122,597 | +1.43(+3.04%) |
Jan 11, 2016 | 47.06 | 47.70 | 46.40 | 46.99 | 73,687 | +0.45(+0.97%) |
Jan 08, 2016 | 47.36 | 48.05 | 46.30 | 46.54 | 139,770 | -0.66(-1.40%) |
Jan 07, 2016 | 46.16 | 48.53 | 45.67 | 47.20 | 191,223 | +0.26(+0.55%) |
Jan 06, 2016 | 47.95 | 48.44 | 46.50 | 46.94 | 142,976 | -1.72(-3.53%) |
Jan 05, 2016 | 49.46 | 49.71 | 48.64 | 48.66 | 104,190 | -0.58(-1.18%) |
Jan 04, 2016 | 50.60 | 50.60 | 49.05 | 49.24 | 187,893 | -2.11(-4.11%) |
Dec 31, 2015 | 51.51 | 51.35 | 51.35 | 51.35 | 93,600 | -0.17(-0.33%) |
Dec 30, 2015 | 51.84 | 52.29 | 51.06 | 51.52 | 77,335 | -0.40(-0.77%) |
Dec 29, 2015 | 51.55 | 52.05 | 51.06 | 51.92 | 112,330 | +0.60(+1.17%) |
Dec 28, 2015 | 50.86 | 51.47 | 50.62 | 51.32 | 46,561 | +0.32(+0.63%) |
Dec 24, 2015 | 51.03 | 51.00 | 51.00 | 51.00 | 22,400 | -0.06(-0.12%) |
Dec 23, 2015 | 51.16 | 51.36 | 50.65 | 51.06 | 31,644 | -0.23(-0.45%) |
Dec 22, 2015 | 50.03 | 51.42 | 49.77 | 51.29 | 80,222 | +1.43(+2.87%) |
Dec 21, 2015 | 49.34 | 49.95 | 49.25 | 49.86 | 118,218 | +0.45(+0.91%) |
Dec 18, 2015 | 49.46 | 50.27 | 49.15 | 49.41 | 499,779 | -0.36(-0.72%) |
Dec 17, 2015 | 50.97 | 51.35 | 49.66 | 49.77 | 124,057 | -1.11(-2.18%) |
Dec 16, 2015 | 49.97 | 50.98 | 49.19 | 50.88 | 80,332 | +1.32(+2.66%) |
Dec 15, 2015 | 49.33 | 49.85 | 48.85 | 49.56 | 99,422 | +0.46(+0.94%) |
Dec 14, 2015 | 47.80 | 49.94 | 47.80 | 49.10 | 114,545 | -0.87(-1.74%) |
Dec 11, 2015 | 49.55 | 50.41 | 49.21 | 49.97 | 121,972 | -0.50(-0.99%) |
Dec 10, 2015 | 50.39 | 50.88 | 50.00 | 50.47 | 104,428 | +0.19(+0.38%) |
Dec 09, 2015 | 51.56 | 52.34 | 50.04 | 50.28 | 99,561 | -1.54(-2.97%) |
Dec 08, 2015 | 51.08 | 52.29 | 51.03 | 51.82 | 111,652 | +0.36(+0.70%) |
Dec 07, 2015 | 51.65 | 51.82 | 50.93 | 51.46 | 67,074 | -0.34(-0.66%) |
Dec 04, 2015 | 51.33 | 52.30 | 51.04 | 51.80 | 64,577 | +0.30(+0.58%) |
Dec 03, 2015 | 52.49 | 52.93 | 50.88 | 51.50 | 110,748 | -0.93(-1.77%) |
Dec 02, 2015 | 52.95 | 53.40 | 52.36 | 52.43 | 133,569 | -0.46(-0.87%) |