Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.87 | 44.12 | 42.71 | 42.72 | 366,140 | -1.34(-3.04%) |
Feb 26, 2016 | 43.61 | 44.20 | 43.08 | 44.06 | 357,080 | +1.31(+3.06%) |
Feb 25, 2016 | 42.72 | 43.00 | 41.62 | 42.75 | 371,848 | -0.54(-1.25%) |
Feb 24, 2016 | 43.09 | 43.52 | 42.15 | 43.29 | 355,586 | -0.25(-0.57%) |
Feb 23, 2016 | 43.65 | 43.94 | 42.81 | 43.54 | 315,722 | -0.59(-1.34%) |
Feb 22, 2016 | 43.87 | 44.83 | 43.66 | 44.13 | 284,309 | +0.46(+1.05%) |
Feb 19, 2016 | 43.07 | 43.95 | 43.02 | 43.67 | 232,371 | +0.55(+1.28%) |
Feb 18, 2016 | 43.35 | 43.63 | 42.60 | 43.12 | 260,497 | +0.06(+0.14%) |
Feb 17, 2016 | 43.41 | 43.77 | 42.62 | 43.06 | 451,003 | -0.24(-0.55%) |
Feb 16, 2016 | 43.00 | 43.87 | 42.15 | 43.30 | 660,854 | +1.45(+3.46%) |
Feb 12, 2016 | 40.12 | 41.85 | 41.85 | 41.85 | 584,500 | +1.58(+3.92%) |
Feb 11, 2016 | 39.87 | 40.96 | 39.58 | 40.27 | 548,759 | -0.94(-2.28%) |
Feb 10, 2016 | 41.84 | 42.58 | 41.01 | 41.21 | 289,916 | -0.11(-0.27%) |
Feb 09, 2016 | 40.81 | 42.83 | 40.61 | 41.32 | 372,279 | -0.04(-0.10%) |
Feb 08, 2016 | 40.99 | 41.74 | 40.65 | 41.36 | 432,124 | -0.39(-0.93%) |
Feb 05, 2016 | 43.35 | 43.45 | 41.53 | 41.75 | 525,396 | -1.80(-4.13%) |
Feb 04, 2016 | 43.38 | 43.80 | 42.85 | 43.55 | 457,252 | +0.07(+0.16%) |
Feb 03, 2016 | 43.81 | 44.00 | 42.47 | 43.48 | 1,112,691 | -0.18(-0.41%) |
Feb 02, 2016 | 46.00 | 46.16 | 43.53 | 43.66 | 1,161,553 | -2.80(-6.03%) |
Feb 01, 2016 | 45.44 | 46.73 | 44.85 | 46.46 | 613,429 | +0.51(+1.11%) |
Jan 29, 2016 | 43.96 | 46.01 | 43.75 | 45.95 | 641,297 | +2.24(+5.12%) |
Jan 28, 2016 | 45.87 | 46.20 | 43.48 | 43.71 | 496,768 | -0.88(-1.97%) |
Jan 27, 2016 | 45.35 | 45.66 | 44.34 | 44.59 | 494,914 | -1.16(-2.54%) |
Jan 26, 2016 | 45.47 | 45.89 | 43.90 | 45.75 | 378,251 | +0.35(+0.77%) |
Jan 25, 2016 | 45.37 | 45.75 | 44.91 | 45.40 | 247,013 | -0.10(-0.22%) |
Jan 22, 2016 | 46.40 | 46.96 | 44.86 | 45.50 | 482,789 | +0.31(+0.69%) |
Jan 21, 2016 | 44.50 | 45.96 | 43.91 | 45.19 | 483,560 | +0.15(+0.33%) |
Jan 20, 2016 | 44.35 | 45.55 | 42.59 | 45.04 | 761,885 | -0.27(-0.60%) |
Jan 19, 2016 | 45.60 | 46.28 | 44.81 | 45.31 | 1,510,520 | +0.49(+1.09%) |
Jan 15, 2016 | 46.02 | 44.82 | 44.82 | 44.82 | 844,800 | -2.21(-4.70%) |
Jan 14, 2016 | 44.85 | 47.46 | 44.85 | 47.03 | 937,438 | +1.99(+4.42%) |
Jan 13, 2016 | 46.54 | 46.54 | 44.89 | 45.04 | 832,639 | -1.35(-2.91%) |
Jan 12, 2016 | 46.45 | 46.75 | 45.53 | 46.39 | 686,714 | +1.21(+2.68%) |
Jan 11, 2016 | 47.47 | 47.47 | 44.45 | 45.18 | 1,041,711 | -2.05(-4.34%) |
Jan 08, 2016 | 47.39 | 48.33 | 47.17 | 47.23 | 793,293 | -0.14(-0.30%) |
Jan 07, 2016 | 48.26 | 48.94 | 46.98 | 47.37 | 1,571,733 | -2.67(-5.34%) |
Jan 06, 2016 | 47.60 | 50.54 | 47.43 | 50.04 | 1,020,943 | +1.76(+3.65%) |
Jan 05, 2016 | 48.00 | 48.88 | 47.88 | 48.28 | 429,985 | +0.37(+0.77%) |
Jan 04, 2016 | 48.24 | 48.24 | 46.77 | 47.91 | 1,041,222 | -1.49(-3.02%) |
Dec 31, 2015 | 49.09 | 49.40 | 49.40 | 49.40 | 211,600 | +0.09(+0.18%) |
Dec 30, 2015 | 49.85 | 50.08 | 49.30 | 49.31 | 257,393 | -0.79(-1.58%) |
Dec 29, 2015 | 50.10 | 50.38 | 49.83 | 50.10 | 305,892 | +0.32(+0.64%) |
Dec 28, 2015 | 50.43 | 50.58 | 49.10 | 49.78 | 436,586 | -0.98(-1.93%) |
Dec 24, 2015 | 50.95 | 50.76 | 50.76 | 50.76 | 143,000 | -0.02(-0.04%) |
Dec 23, 2015 | 50.70 | 51.18 | 50.42 | 50.78 | 252,698 | +0.18(+0.36%) |
Dec 22, 2015 | 50.60 | 50.80 | 50.10 | 50.60 | 400,751 | -0.17(-0.33%) |
Dec 21, 2015 | 50.10 | 50.83 | 50.10 | 50.77 | 651,644 | +1.02(+2.05%) |
Dec 18, 2015 | 49.27 | 50.20 | 49.09 | 49.75 | 753,073 | +0.54(+1.10%) |
Dec 17, 2015 | 49.04 | 49.68 | 48.74 | 49.21 | 725,796 | +0.43(+0.88%) |
Dec 16, 2015 | 48.94 | 49.29 | 48.27 | 48.78 | 660,507 | +0.37(+0.76%) |
Dec 15, 2015 | 47.47 | 49.19 | 46.80 | 48.41 | 997,830 | +1.47(+3.13%) |
Dec 14, 2015 | 46.37 | 47.72 | 46.34 | 46.94 | 1,023,951 | +0.80(+1.73%) |
Dec 11, 2015 | 47.29 | 47.66 | 46.01 | 46.14 | 2,193,090 | -1.63(-3.41%) |
Dec 10, 2015 | 49.78 | 49.78 | 46.76 | 47.77 | 2,958,250 | -2.20(-4.40%) |
Dec 09, 2015 | 50.77 | 50.90 | 49.53 | 49.97 | 1,051,368 | -0.81(-1.60%) |
Dec 08, 2015 | 50.37 | 51.20 | 49.33 | 50.78 | 626,590 | -0.45(-0.88%) |
Dec 07, 2015 | 51.14 | 52.18 | 50.48 | 51.23 | 1,059,257 | -0.05(-0.10%) |
Dec 04, 2015 | 49.65 | 51.64 | 49.02 | 51.28 | 1,035,654 | +1.60(+3.22%) |
Dec 03, 2015 | 51.45 | 51.99 | 49.11 | 49.68 | 1,144,929 | -1.81(-3.52%) |
Dec 02, 2015 | 51.88 | 52.14 | 50.66 | 51.49 | 1,033,163 | -0.31(-0.60%) |