Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.48 | 51.29 | 49.80 | 50.59 | 475,548 | +0.32(+0.65%) |
Feb 26, 2016 | 51.53 | 52.54 | 49.80 | 50.26 | 428,700 | -0.30(-0.59%) |
Feb 25, 2016 | 51.77 | 52.11 | 49.94 | 50.56 | 421,737 | -1.70(-3.26%) |
Feb 24, 2016 | 50.01 | 52.52 | 48.64 | 52.26 | 674,096 | +1.02(+1.98%) |
Feb 23, 2016 | 52.16 | 52.76 | 50.25 | 51.24 | 638,959 | -1.35(-2.56%) |
Feb 22, 2016 | 52.22 | 52.77 | 51.16 | 52.59 | 774,039 | +1.67(+3.27%) |
Feb 19, 2016 | 50.33 | 51.55 | 49.32 | 50.93 | 454,674 | -0.17(-0.33%) |
Feb 18, 2016 | 51.58 | 52.43 | 49.28 | 51.10 | 723,158 | +0.49(+0.98%) |
Feb 17, 2016 | 49.07 | 51.74 | 48.49 | 50.60 | 566,672 | +1.98(+4.08%) |
Feb 16, 2016 | 48.18 | 48.79 | 46.94 | 48.62 | 1,882,112 | +0.97(+2.03%) |
Feb 12, 2016 | 46.96 | 47.65 | 47.65 | 47.65 | 598,957 | +2.27(+5.01%) |
Feb 11, 2016 | 46.10 | 47.42 | 43.17 | 45.38 | 916,071 | -1.56(-3.33%) |
Feb 10, 2016 | 46.77 | 48.49 | 44.47 | 46.94 | 751,131 | -0.40(-0.84%) |
Feb 09, 2016 | 48.02 | 48.84 | 45.74 | 47.33 | 1,138,291 | -1.24(-2.54%) |
Feb 08, 2016 | 48.43 | 50.03 | 45.38 | 48.57 | 1,025,233 | -1.23(-2.47%) |
Feb 05, 2016 | 50.06 | 50.74 | 48.41 | 49.80 | 749,612 | -0.50(-1.00%) |
Feb 04, 2016 | 48.04 | 50.31 | 48.04 | 50.30 | 712,649 | +2.49(+5.21%) |
Feb 03, 2016 | 49.58 | 49.67 | 45.87 | 47.80 | 678,697 | -0.46(-0.95%) |
Feb 02, 2016 | 49.10 | 49.59 | 47.30 | 48.26 | 718,307 | -1.88(-3.75%) |
Feb 01, 2016 | 47.74 | 50.40 | 46.59 | 50.14 | 846,702 | +2.07(+4.30%) |
Jan 29, 2016 | 47.22 | 48.43 | 46.80 | 48.07 | 515,238 | +1.21(+2.59%) |
Jan 28, 2016 | 46.70 | 47.56 | 45.16 | 46.86 | 475,020 | +2.13(+4.77%) |
Jan 27, 2016 | 44.42 | 45.05 | 42.29 | 44.73 | 856,139 | -0.16(-0.36%) |
Jan 26, 2016 | 44.64 | 45.46 | 42.16 | 44.89 | 1,047,128 | +1.11(+2.54%) |
Jan 25, 2016 | 44.71 | 46.86 | 43.31 | 43.78 | 1,316,299 | -2.32(-5.03%) |
Jan 22, 2016 | 44.73 | 47.66 | 44.73 | 46.09 | 948,111 | +2.39(+5.46%) |
Jan 21, 2016 | 41.42 | 44.64 | 41.00 | 43.71 | 755,619 | +2.47(+5.98%) |
Jan 20, 2016 | 42.41 | 42.60 | 40.42 | 41.24 | 894,762 | -2.55(-5.82%) |
Jan 19, 2016 | 45.25 | 45.42 | 41.84 | 43.79 | 803,052 | -1.73(-3.80%) |
Jan 15, 2016 | 43.68 | 45.52 | 45.52 | 45.52 | 623,427 | -1.61(-3.42%) |
Jan 14, 2016 | 45.06 | 47.94 | 44.27 | 47.13 | 1,250,113 | +2.23(+4.98%) |
Jan 13, 2016 | 47.54 | 48.48 | 43.86 | 44.90 | 728,096 | -2.50(-5.27%) |
Jan 12, 2016 | 47.53 | 48.32 | 45.02 | 47.40 | 1,546,474 | +0.26(+0.55%) |
Jan 11, 2016 | 50.53 | 50.78 | 46.79 | 47.14 | 841,336 | -3.73(-7.33%) |
Jan 08, 2016 | 49.60 | 51.36 | 49.10 | 50.87 | 728,481 | +1.83(+3.73%) |
Jan 07, 2016 | 49.40 | 50.78 | 48.85 | 49.04 | 608,108 | -1.42(-2.81%) |
Jan 06, 2016 | 51.19 | 52.29 | 50.35 | 50.46 | 820,370 | -2.26(-4.28%) |
Jan 05, 2016 | 51.72 | 52.83 | 49.83 | 52.72 | 843,710 | +0.54(+1.03%) |
Jan 04, 2016 | 52.32 | 52.61 | 50.27 | 52.18 | 1,121,153 | -0.52(-0.99%) |
Dec 31, 2015 | 49.68 | 52.70 | 52.70 | 52.70 | 898,343 | +2.59(+5.17%) |
Dec 30, 2015 | 51.44 | 51.96 | 48.89 | 50.11 | 863,199 | -2.10(-4.01%) |
Dec 29, 2015 | 53.08 | 53.77 | 51.36 | 52.21 | 510,018 | -0.45(-0.86%) |
Dec 28, 2015 | 51.97 | 52.74 | 49.76 | 52.66 | 691,429 | +0.38(+0.72%) |
Dec 24, 2015 | 54.56 | 52.28 | 52.28 | 52.28 | 514,320 | -1.74(-3.22%) |
Dec 23, 2015 | 51.95 | 54.03 | 50.71 | 54.02 | 1,006,731 | +3.33(+6.57%) |
Dec 22, 2015 | 49.13 | 52.11 | 48.95 | 50.69 | 1,094,412 | +1.80(+3.69%) |
Dec 21, 2015 | 48.89 | 49.36 | 47.94 | 48.89 | 1,400,073 | +0.58(+1.20%) |
Dec 18, 2015 | 48.08 | 48.88 | 47.25 | 48.31 | 1,682,199 | +0.64(+1.33%) |
Dec 17, 2015 | 48.48 | 48.83 | 45.68 | 47.67 | 699,935 | -0.39(-0.81%) |
Dec 16, 2015 | 45.50 | 48.84 | 44.78 | 48.06 | 809,224 | +2.56(+5.63%) |
Dec 15, 2015 | 44.71 | 45.61 | 43.61 | 45.50 | 687,463 | +1.03(+2.32%) |
Dec 14, 2015 | 44.75 | 44.76 | 42.73 | 44.47 | 823,888 | -0.50(-1.12%) |
Dec 11, 2015 | 46.44 | 46.79 | 44.24 | 44.97 | 491,259 | -2.01(-4.28%) |
Dec 10, 2015 | 47.55 | 48.27 | 46.56 | 46.98 | 797,578 | -0.92(-1.92%) |
Dec 09, 2015 | 41.81 | 48.07 | 41.55 | 47.90 | 1,591,424 | +6.39(+15.39%) |
Dec 08, 2015 | 40.19 | 42.42 | 39.75 | 41.51 | 1,582,465 | +0.17(+0.41%) |
Dec 07, 2015 | 41.21 | 41.67 | 39.47 | 41.35 | 1,404,890 | -0.92(-2.18%) |
Dec 04, 2015 | 42.94 | 43.64 | 41.18 | 42.27 | 1,422,785 | -0.95(-2.20%) |
Dec 03, 2015 | 45.56 | 45.65 | 42.86 | 43.22 | 1,374,393 | -2.35(-5.15%) |
Dec 02, 2015 | 45.98 | 46.47 | 45.29 | 45.56 | 884,840 | -0.79(-1.70%) |