Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 48.71 | 48.99 | 48.42 | 48.44 | 83,655 | -0.31(-0.64%) |
Feb 26, 2016 | 48.80 | 48.98 | 48.68 | 48.75 | 116,701 | +0.17(+0.36%) |
Feb 25, 2016 | 48.11 | 48.57 | 47.94 | 48.57 | 59,444 | +0.56(+1.16%) |
Feb 24, 2016 | 47.46 | 48.09 | 47.09 | 48.01 | 121,343 | +0.16(+0.32%) |
Feb 23, 2016 | 48.15 | 48.30 | 47.81 | 47.86 | 62,865 | -0.50(-1.02%) |
Feb 22, 2016 | 48.08 | 48.50 | 48.08 | 48.35 | 92,745 | +0.72(+1.52%) |
Feb 19, 2016 | 47.49 | 47.65 | 47.20 | 47.63 | 83,419 | -0.09(-0.19%) |
Feb 18, 2016 | 47.83 | 47.91 | 47.62 | 47.72 | 74,467 | -0.09(-0.19%) |
Feb 17, 2016 | 47.30 | 47.87 | 47.30 | 47.81 | 57,536 | +0.76(+1.62%) |
Feb 16, 2016 | 46.55 | 47.07 | 46.34 | 47.05 | 129,914 | +1.01(+2.18%) |
Feb 12, 2016 | 45.48 | 46.05 | 46.05 | 46.05 | 113,830 | +0.88(+1.95%) |
Feb 11, 2016 | 45.19 | 45.58 | 44.62 | 45.17 | 89,987 | -0.80(-1.73%) |
Feb 10, 2016 | 46.30 | 46.67 | 45.95 | 45.96 | 73,931 | -0.07(-0.15%) |
Feb 09, 2016 | 45.46 | 46.36 | 45.46 | 46.03 | 75,346 | +0.11(+0.23%) |
Feb 08, 2016 | 46.06 | 46.06 | 45.33 | 45.92 | 100,116 | -0.60(-1.28%) |
Feb 05, 2016 | 47.04 | 47.10 | 46.41 | 46.52 | 127,261 | -0.87(-1.83%) |
Feb 04, 2016 | 46.46 | 47.68 | 46.46 | 47.39 | 145,262 | +0.86(+1.84%) |
Feb 03, 2016 | 46.32 | 46.63 | 45.53 | 46.54 | 119,995 | +0.53(+1.15%) |
Feb 02, 2016 | 46.52 | 46.52 | 45.84 | 46.01 | 529,511 | -0.96(-2.04%) |
Feb 01, 2016 | 46.80 | 47.12 | 46.40 | 46.96 | 115,349 | -0.09(-0.20%) |
Jan 29, 2016 | 45.91 | 47.06 | 45.91 | 47.06 | 87,873 | +1.37(+3.01%) |
Jan 28, 2016 | 45.82 | 45.86 | 45.32 | 45.68 | 131,340 | +0.24(+0.52%) |
Jan 27, 2016 | 45.73 | 46.17 | 45.21 | 45.44 | 115,445 | -0.50(-1.08%) |
Jan 26, 2016 | 45.25 | 45.96 | 45.25 | 45.94 | 69,930 | +0.85(+1.89%) |
Jan 25, 2016 | 45.63 | 45.63 | 45.05 | 45.09 | 57,133 | -0.73(-1.59%) |
Jan 22, 2016 | 45.75 | 45.99 | 45.41 | 45.82 | 214,498 | +0.55(+1.21%) |
Jan 21, 2016 | 45.04 | 45.64 | 44.95 | 45.27 | 70,527 | +0.20(+0.45%) |
Jan 20, 2016 | 44.78 | 45.37 | 43.91 | 45.06 | 260,407 | -0.52(-1.14%) |
Jan 19, 2016 | 46.04 | 46.05 | 45.13 | 45.58 | 118,480 | -0.00(-0.01%) |
Jan 15, 2016 | 45.24 | 45.59 | 45.59 | 45.59 | 136,678 | -0.85(-1.82%) |
Jan 14, 2016 | 45.96 | 46.70 | 45.55 | 46.43 | 133,736 | +0.59(+1.28%) |
Jan 13, 2016 | 47.06 | 47.22 | 45.71 | 45.85 | 216,748 | -1.05(-2.24%) |
Jan 12, 2016 | 46.91 | 47.10 | 46.36 | 46.90 | 350,257 | +0.31(+0.66%) |
Jan 11, 2016 | 46.79 | 46.89 | 46.15 | 46.59 | 145,474 | -0.02(-0.04%) |
Jan 08, 2016 | 47.41 | 47.49 | 46.52 | 46.61 | 123,354 | -0.49(-1.04%) |
Jan 07, 2016 | 47.65 | 47.97 | 47.02 | 47.10 | 329,592 | -1.40(-2.89%) |
Jan 06, 2016 | 48.62 | 48.89 | 48.25 | 48.50 | 256,891 | -0.80(-1.62%) |
Jan 05, 2016 | 49.28 | 49.41 | 48.99 | 49.30 | 135,175 | +0.08(+0.17%) |
Jan 04, 2016 | 49.12 | 49.22 | 48.68 | 49.22 | 389,251 | -0.78(-1.56%) |
Dec 31, 2015 | 50.17 | 50.00 | 50.00 | 50.00 | 36,433 | -0.34(-0.68%) |
Dec 30, 2015 | 50.61 | 50.70 | 50.34 | 50.34 | 163,907 | -0.34(-0.66%) |
Dec 29, 2015 | 50.42 | 50.77 | 50.42 | 50.68 | 56,735 | +0.50(+0.99%) |
Dec 28, 2015 | 50.14 | 50.25 | 49.94 | 50.18 | 71,214 | -0.18(-0.36%) |
Dec 24, 2015 | 50.30 | 50.36 | 50.36 | 50.36 | 13,791 | -0.01(-0.03%) |
Dec 23, 2015 | 49.90 | 50.39 | 49.90 | 50.38 | 47,086 | +0.70(+1.40%) |
Dec 22, 2015 | 49.27 | 49.80 | 49.17 | 49.68 | 81,071 | +0.58(+1.17%) |
Dec 21, 2015 | 49.00 | 49.20 | 48.83 | 49.11 | 91,119 | +0.36(+0.74%) |
Dec 18, 2015 | 49.23 | 49.23 | 48.74 | 48.74 | 145,104 | -0.70(-1.42%) |
Dec 17, 2015 | 50.43 | 50.43 | 49.44 | 49.44 | 145,801 | -0.82(-1.64%) |
Dec 16, 2015 | 49.73 | 50.39 | 49.61 | 50.27 | 71,181 | +0.77(+1.56%) |
Dec 15, 2015 | 49.55 | 49.74 | 49.40 | 49.49 | 105,418 | +0.11(+0.22%) |
Dec 14, 2015 | 49.36 | 49.48 | 48.90 | 49.39 | 142,667 | +0.07(+0.15%) |
Dec 11, 2015 | 49.64 | 49.83 | 49.29 | 49.31 | 117,454 | -0.87(-1.74%) |
Dec 10, 2015 | 50.01 | 50.48 | 50.00 | 50.18 | 76,573 | +0.20(+0.40%) |
Dec 09, 2015 | 50.12 | 50.65 | 49.77 | 49.99 | 242,434 | -0.28(-0.56%) |
Dec 08, 2015 | 50.30 | 50.47 | 50.08 | 50.27 | 65,091 | -0.53(-1.05%) |
Dec 07, 2015 | 51.13 | 51.13 | 50.64 | 50.80 | 62,204 | -0.45(-0.88%) |
Dec 04, 2015 | 50.57 | 51.27 | 50.57 | 51.25 | 123,696 | +0.68(+1.35%) |
Dec 03, 2015 | 51.38 | 51.38 | 50.38 | 50.57 | 392,010 | -0.71(-1.38%) |
Dec 02, 2015 | 51.75 | 51.76 | 51.18 | 51.27 | 244,971 | -0.56(-1.09%) |