Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.93 | 47.57 | 46.57 | 47.13 | 2,151,551 | +0.43(+0.92%) |
Feb 26, 2016 | 47.28 | 47.82 | 46.47 | 46.70 | 2,302,608 | +0.19(+0.41%) |
Feb 25, 2016 | 46.57 | 46.57 | 45.69 | 46.51 | 1,554,689 | +0.09(+0.19%) |
Feb 24, 2016 | 45.59 | 46.51 | 45.00 | 46.42 | 1,734,879 | +0.36(+0.78%) |
Feb 23, 2016 | 46.35 | 46.68 | 44.61 | 46.06 | 2,782,853 | -0.40(-0.86%) |
Feb 22, 2016 | 44.47 | 46.47 | 44.22 | 46.46 | 2,727,996 | +2.25(+5.09%) |
Feb 19, 2016 | 42.68 | 44.50 | 42.45 | 44.21 | 2,799,004 | +1.04(+2.41%) |
Feb 18, 2016 | 45.51 | 46.88 | 41.38 | 43.17 | 6,892,369 | -2.90(-6.29%) |
Feb 17, 2016 | 45.21 | 46.46 | 44.96 | 46.07 | 3,427,998 | +1.92(+4.35%) |
Feb 16, 2016 | 43.95 | 44.33 | 43.20 | 44.15 | 2,094,908 | +0.84(+1.94%) |
Feb 12, 2016 | 42.13 | 43.31 | 43.31 | 43.31 | 3,659,500 | +1.76(+4.24%) |
Feb 11, 2016 | 39.28 | 42.02 | 38.85 | 41.55 | 4,137,483 | +1.84(+4.63%) |
Feb 10, 2016 | 41.15 | 41.74 | 39.51 | 39.71 | 3,184,579 | -0.97(-2.38%) |
Feb 09, 2016 | 41.49 | 41.83 | 40.02 | 40.68 | 3,892,657 | -1.59(-3.76%) |
Feb 08, 2016 | 45.43 | 45.53 | 41.38 | 42.27 | 4,351,208 | -3.29(-7.22%) |
Feb 05, 2016 | 47.69 | 47.87 | 45.26 | 45.56 | 1,755,866 | -2.23(-4.67%) |
Feb 04, 2016 | 47.77 | 48.51 | 47.43 | 47.79 | 1,145,534 | +0.11(+0.23%) |
Feb 03, 2016 | 47.36 | 47.75 | 45.76 | 47.68 | 1,883,678 | +0.92(+1.97%) |
Feb 02, 2016 | 47.39 | 47.69 | 46.65 | 46.76 | 1,795,211 | -1.12(-2.34%) |
Feb 01, 2016 | 47.74 | 48.23 | 46.91 | 47.88 | 1,771,589 | -0.39(-0.81%) |
Jan 29, 2016 | 47.41 | 48.30 | 47.14 | 48.27 | 1,884,161 | +1.27(+2.70%) |
Jan 28, 2016 | 47.51 | 47.71 | 46.53 | 47.00 | 1,089,607 | -0.09(-0.19%) |
Jan 27, 2016 | 48.03 | 48.44 | 46.97 | 47.09 | 1,542,208 | -1.27(-2.63%) |
Jan 26, 2016 | 47.18 | 48.52 | 47.02 | 48.36 | 2,099,036 | +1.30(+2.76%) |
Jan 25, 2016 | 48.79 | 48.94 | 46.97 | 47.06 | 1,551,223 | -2.04(-4.15%) |
Jan 22, 2016 | 48.45 | 49.16 | 48.31 | 49.10 | 2,198,473 | +1.43(+3.00%) |
Jan 21, 2016 | 48.19 | 48.63 | 47.33 | 47.67 | 3,240,911 | -0.69(-1.43%) |
Jan 20, 2016 | 48.25 | 48.83 | 46.64 | 48.36 | 2,787,262 | -0.54(-1.10%) |
Jan 19, 2016 | 50.75 | 50.78 | 48.43 | 48.90 | 2,078,809 | -1.04(-2.08%) |
Jan 15, 2016 | 50.28 | 49.94 | 49.94 | 49.94 | 2,506,100 | -1.79(-3.46%) |
Jan 14, 2016 | 52.28 | 52.48 | 51.35 | 51.73 | 2,092,662 | -0.34(-0.65%) |
Jan 13, 2016 | 54.02 | 54.23 | 51.48 | 52.07 | 3,025,705 | -1.87(-3.47%) |
Jan 12, 2016 | 53.87 | 54.21 | 53.25 | 53.94 | 1,728,071 | +0.70(+1.31%) |
Jan 11, 2016 | 53.86 | 54.22 | 52.82 | 53.24 | 1,685,801 | -0.57(-1.06%) |
Jan 08, 2016 | 55.23 | 55.90 | 53.66 | 53.81 | 1,724,724 | -1.05(-1.91%) |
Jan 07, 2016 | 55.26 | 55.60 | 54.55 | 54.86 | 1,708,402 | -1.20(-2.14%) |
Jan 06, 2016 | 56.10 | 57.15 | 56.01 | 56.06 | 2,395,860 | -1.29(-2.25%) |
Jan 05, 2016 | 57.45 | 57.53 | 56.31 | 57.35 | 1,635,899 | +0.06(+0.10%) |
Jan 04, 2016 | 56.11 | 57.32 | 55.81 | 57.29 | 1,366,707 | +0.11(+0.19%) |
Dec 31, 2015 | 57.11 | 57.18 | 57.18 | 57.18 | 963,800 | -0.30(-0.52%) |
Dec 30, 2015 | 58.03 | 58.05 | 57.29 | 57.48 | 766,896 | -0.57(-0.98%) |
Dec 29, 2015 | 58.33 | 58.48 | 57.03 | 58.05 | 936,782 | +0.15(+0.26%) |
Dec 28, 2015 | 58.23 | 58.51 | 57.28 | 57.90 | 1,002,584 | -0.41(-0.70%) |
Dec 24, 2015 | 58.34 | 58.31 | 58.31 | 58.31 | 635,400 | +0.21(+0.36%) |
Dec 23, 2015 | 58.02 | 59.05 | 57.56 | 58.10 | 1,384,540 | +0.40(+0.69%) |
Dec 22, 2015 | 57.54 | 58.16 | 57.42 | 57.70 | 1,561,616 | +0.12(+0.21%) |
Dec 21, 2015 | 57.33 | 57.79 | 56.81 | 57.58 | 2,033,500 | +0.42(+0.73%) |
Dec 18, 2015 | 57.74 | 58.14 | 56.89 | 57.16 | 3,770,405 | -0.98(-1.69%) |
Dec 17, 2015 | 59.53 | 59.77 | 57.99 | 58.14 | 1,439,295 | -1.02(-1.73%) |
Dec 16, 2015 | 58.43 | 59.27 | 57.80 | 59.16 | 2,083,947 | +1.07(+1.85%) |
Dec 15, 2015 | 58.05 | 59.16 | 57.98 | 58.09 | 1,449,274 | +0.50(+0.87%) |
Dec 14, 2015 | 59.22 | 59.43 | 57.01 | 57.59 | 3,076,592 | -1.41(-2.39%) |
Dec 11, 2015 | 59.46 | 60.36 | 58.78 | 59.00 | 2,485,927 | -1.13(-1.88%) |
Dec 10, 2015 | 59.75 | 60.72 | 59.68 | 60.13 | 1,091,156 | +0.28(+0.47%) |
Dec 09, 2015 | 60.18 | 60.88 | 59.02 | 59.85 | 1,653,757 | -0.59(-0.98%) |
Dec 08, 2015 | 60.62 | 61.06 | 60.06 | 60.44 | 1,021,563 | -0.95(-1.55%) |
Dec 07, 2015 | 61.27 | 61.50 | 60.54 | 61.39 | 1,051,061 | -0.13(-0.21%) |
Dec 04, 2015 | 60.64 | 61.68 | 60.55 | 61.52 | 1,148,671 | +0.84(+1.38%) |
Dec 03, 2015 | 62.33 | 62.41 | 60.03 | 60.68 | 2,014,254 | -1.57(-2.52%) |
Dec 02, 2015 | 63.74 | 63.74 | 61.93 | 62.25 | 1,048,848 | -1.41(-2.21%) |