Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.33 | 48.92 | 47.19 | 48.57 | 454,509 | +1.14(+2.40%) |
Feb 26, 2016 | 48.42 | 48.42 | 47.11 | 47.44 | 221,908 | -1.08(-2.22%) |
Feb 25, 2016 | 48.69 | 49.71 | 46.93 | 48.51 | 300,692 | +0.50(+1.05%) |
Feb 24, 2016 | 47.54 | 48.05 | 47.01 | 48.01 | 226,145 | +0.99(+2.10%) |
Feb 23, 2016 | 47.10 | 47.52 | 46.86 | 47.02 | 195,764 | -0.33(-0.71%) |
Feb 22, 2016 | 47.05 | 47.87 | 46.99 | 47.36 | 154,638 | +0.33(+0.71%) |
Feb 19, 2016 | 47.33 | 47.83 | 46.86 | 47.02 | 260,739 | -0.32(-0.67%) |
Feb 18, 2016 | 46.72 | 47.44 | 46.58 | 47.34 | 375,793 | +0.59(+1.26%) |
Feb 17, 2016 | 47.44 | 47.54 | 46.72 | 46.75 | 237,216 | -0.68(-1.43%) |
Feb 16, 2016 | 47.52 | 47.79 | 47.03 | 47.43 | 207,896 | +0.07(+0.15%) |
Feb 12, 2016 | 47.76 | 47.36 | 47.36 | 47.36 | 213,235 | -0.40(-0.83%) |
Feb 11, 2016 | 47.59 | 47.91 | 47.48 | 47.75 | 226,635 | -0.45(-0.94%) |
Feb 10, 2016 | 47.58 | 48.34 | 47.10 | 48.21 | 296,056 | +0.62(+1.31%) |
Feb 09, 2016 | 47.16 | 47.60 | 46.85 | 47.59 | 244,628 | +0.27(+0.57%) |
Feb 08, 2016 | 46.98 | 47.37 | 46.74 | 47.32 | 247,941 | +0.22(+0.47%) |
Feb 05, 2016 | 46.82 | 47.52 | 46.41 | 47.09 | 300,524 | +0.02(+0.03%) |
Feb 04, 2016 | 47.66 | 47.75 | 46.62 | 47.08 | 242,787 | -0.61(-1.27%) |
Feb 03, 2016 | 47.49 | 47.83 | 47.05 | 47.68 | 326,828 | +0.37(+0.79%) |
Feb 02, 2016 | 46.50 | 47.48 | 46.24 | 47.31 | 258,575 | +0.65(+1.40%) |
Feb 01, 2016 | 46.97 | 47.04 | 46.53 | 46.66 | 246,110 | -0.19(-0.41%) |
Jan 29, 2016 | 45.71 | 46.92 | 45.71 | 46.85 | 588,099 | +1.36(+2.99%) |
Jan 28, 2016 | 44.78 | 45.62 | 44.78 | 45.48 | 285,047 | +0.91(+2.04%) |
Jan 27, 2016 | 45.22 | 45.39 | 44.18 | 44.58 | 279,985 | -0.65(-1.44%) |
Jan 26, 2016 | 44.88 | 45.43 | 44.82 | 45.23 | 223,540 | +0.54(+1.21%) |
Jan 25, 2016 | 45.02 | 45.30 | 44.51 | 44.69 | 211,260 | -0.54(-1.20%) |
Jan 22, 2016 | 44.27 | 45.23 | 44.19 | 45.23 | 503,662 | +1.00(+2.27%) |
Jan 21, 2016 | 44.52 | 44.77 | 43.97 | 44.23 | 362,770 | -0.22(-0.50%) |
Jan 20, 2016 | 45.73 | 45.73 | 43.69 | 44.45 | 388,190 | -1.34(-2.92%) |
Jan 19, 2016 | 45.88 | 46.22 | 45.28 | 45.79 | 375,234 | +0.24(+0.52%) |
Jan 15, 2016 | 45.09 | 45.55 | 45.55 | 45.55 | 428,983 | -0.64(-1.38%) |
Jan 14, 2016 | 45.35 | 46.63 | 45.17 | 46.19 | 428,006 | +0.85(+1.88%) |
Jan 13, 2016 | 44.86 | 45.56 | 44.86 | 45.33 | 387,782 | +0.48(+1.07%) |
Jan 12, 2016 | 45.80 | 45.84 | 44.54 | 44.86 | 365,608 | -0.61(-1.33%) |
Jan 11, 2016 | 44.87 | 45.67 | 44.87 | 45.46 | 341,988 | +0.58(+1.30%) |
Jan 08, 2016 | 44.56 | 45.28 | 44.43 | 44.88 | 463,064 | +0.29(+0.64%) |
Jan 07, 2016 | 43.84 | 44.64 | 43.67 | 44.59 | 410,113 | +0.32(+0.72%) |
Jan 06, 2016 | 43.25 | 44.47 | 43.25 | 44.27 | 274,682 | +0.72(+1.65%) |
Jan 05, 2016 | 42.95 | 43.60 | 42.61 | 43.56 | 194,314 | +0.67(+1.56%) |
Jan 04, 2016 | 43.49 | 43.68 | 42.81 | 42.89 | 281,257 | -1.04(-2.36%) |
Dec 31, 2015 | 44.68 | 43.92 | 43.92 | 43.92 | 251,035 | -0.60(-1.34%) |
Dec 30, 2015 | 44.77 | 45.09 | 44.51 | 44.52 | 164,919 | -0.29(-0.64%) |
Dec 29, 2015 | 44.44 | 45.15 | 44.44 | 44.81 | 204,738 | +0.58(+1.31%) |
Dec 28, 2015 | 43.12 | 44.59 | 43.08 | 44.23 | 711,679 | +1.00(+2.30%) |
Dec 24, 2015 | 43.18 | 43.23 | 43.23 | 43.23 | 55,506 | -0.05(-0.11%) |
Dec 23, 2015 | 42.76 | 43.29 | 42.73 | 43.28 | 159,832 | +0.66(+1.55%) |
Dec 22, 2015 | 41.93 | 42.67 | 41.51 | 42.62 | 287,109 | +0.68(+1.63%) |
Dec 21, 2015 | 42.13 | 42.34 | 41.73 | 41.93 | 183,183 | +0.00(+0.00%) |
Dec 18, 2015 | 41.76 | 42.32 | 41.57 | 41.93 | 876,746 | -0.10(-0.25%) |
Dec 17, 2015 | 42.12 | 42.28 | 41.73 | 42.04 | 211,508 | -0.01(-0.02%) |
Dec 16, 2015 | 40.83 | 42.16 | 40.69 | 42.04 | 305,806 | +1.39(+3.41%) |
Dec 15, 2015 | 40.35 | 40.83 | 40.35 | 40.66 | 215,354 | +0.22(+0.55%) |
Dec 14, 2015 | 40.59 | 41.00 | 40.24 | 40.44 | 217,860 | -0.25(-0.61%) |
Dec 11, 2015 | 40.63 | 41.21 | 40.49 | 40.68 | 264,831 | -0.31(-0.76%) |
Dec 10, 2015 | 41.46 | 41.77 | 40.89 | 40.99 | 243,662 | -0.56(-1.34%) |
Dec 09, 2015 | 41.57 | 41.95 | 41.38 | 41.55 | 239,819 | -0.11(-0.27%) |
Dec 08, 2015 | 41.53 | 41.87 | 41.38 | 41.66 | 164,884 | -0.12(-0.29%) |
Dec 07, 2015 | 41.44 | 41.80 | 41.11 | 41.78 | 322,646 | +0.21(+0.52%) |
Dec 04, 2015 | 41.85 | 42.16 | 41.11 | 41.57 | 456,293 | -0.24(-0.57%) |
Dec 03, 2015 | 43.07 | 43.10 | 41.47 | 41.81 | 806,817 | -1.68(-3.86%) |
Dec 02, 2015 | 44.42 | 44.42 | 43.13 | 43.49 | 284,119 | -1.12(-2.52%) |