Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.51 | 55.34 | 53.51 | 54.11 | 497,037 | +0.41(+0.76%) |
Feb 26, 2016 | 55.17 | 55.18 | 53.45 | 53.70 | 494,887 | -1.26(-2.30%) |
Feb 25, 2016 | 54.06 | 55.18 | 53.91 | 54.96 | 531,998 | +0.75(+1.39%) |
Feb 24, 2016 | 52.54 | 54.39 | 52.09 | 54.21 | 305,919 | +1.04(+1.95%) |
Feb 23, 2016 | 53.04 | 53.68 | 52.36 | 53.17 | 352,074 | +0.14(+0.26%) |
Feb 22, 2016 | 53.64 | 53.83 | 52.82 | 53.04 | 441,428 | -0.16(-0.31%) |
Feb 19, 2016 | 52.82 | 53.30 | 51.46 | 53.20 | 424,672 | +0.02(+0.03%) |
Feb 18, 2016 | 53.74 | 54.12 | 52.75 | 53.18 | 363,528 | -0.28(-0.53%) |
Feb 17, 2016 | 53.30 | 53.94 | 52.91 | 53.46 | 437,927 | +0.43(+0.81%) |
Feb 16, 2016 | 51.00 | 53.14 | 49.95 | 53.04 | 1,307,485 | +2.55(+5.04%) |
Feb 12, 2016 | 50.85 | 50.49 | 50.49 | 50.49 | 2,855,868 | +6.91(+15.85%) |
Feb 11, 2016 | 43.31 | 45.00 | 41.89 | 43.58 | 948,953 | +0.31(+0.71%) |
Feb 10, 2016 | 42.89 | 44.39 | 42.73 | 43.27 | 660,292 | +0.62(+1.45%) |
Feb 09, 2016 | 43.82 | 44.53 | 42.26 | 42.65 | 1,000,787 | -2.05(-4.60%) |
Feb 08, 2016 | 44.00 | 45.14 | 43.24 | 44.71 | 757,438 | +0.28(+0.63%) |
Feb 05, 2016 | 46.94 | 47.50 | 44.37 | 44.43 | 904,044 | -3.12(-6.56%) |
Feb 04, 2016 | 47.76 | 48.18 | 46.49 | 47.54 | 652,579 | -1.30(-2.66%) |
Feb 03, 2016 | 49.34 | 49.34 | 47.49 | 48.84 | 372,481 | +0.05(+0.11%) |
Feb 02, 2016 | 48.83 | 49.44 | 48.33 | 48.79 | 439,249 | -0.52(-1.05%) |
Feb 01, 2016 | 49.41 | 49.92 | 48.09 | 49.31 | 490,264 | -0.85(-1.70%) |
Jan 29, 2016 | 48.57 | 50.33 | 48.43 | 50.16 | 779,065 | +1.66(+3.43%) |
Jan 28, 2016 | 47.06 | 48.68 | 46.82 | 48.50 | 1,057,107 | +2.11(+4.55%) |
Jan 27, 2016 | 46.23 | 47.22 | 45.65 | 46.39 | 408,556 | -0.13(-0.27%) |
Jan 26, 2016 | 45.00 | 46.96 | 44.74 | 46.52 | 580,948 | +1.63(+3.63%) |
Jan 25, 2016 | 44.22 | 46.00 | 44.00 | 44.89 | 1,129,245 | +0.48(+1.08%) |
Jan 22, 2016 | 43.85 | 44.86 | 43.64 | 44.41 | 375,084 | +1.50(+3.50%) |
Jan 21, 2016 | 42.06 | 43.74 | 40.33 | 42.91 | 780,936 | +0.82(+1.94%) |
Jan 20, 2016 | 40.75 | 42.53 | 39.94 | 42.09 | 488,820 | +0.65(+1.56%) |
Jan 19, 2016 | 42.51 | 43.06 | 41.04 | 41.44 | 419,905 | -0.42(-1.00%) |
Jan 15, 2016 | 40.94 | 41.86 | 41.86 | 41.86 | 386,106 | -0.08(-0.20%) |
Jan 14, 2016 | 42.14 | 42.58 | 40.57 | 41.94 | 374,085 | -0.18(-0.43%) |
Jan 13, 2016 | 43.57 | 43.86 | 41.89 | 42.13 | 578,760 | -1.42(-3.26%) |
Jan 12, 2016 | 42.31 | 44.01 | 42.02 | 43.54 | 509,834 | +1.72(+4.11%) |
Jan 11, 2016 | 41.74 | 42.81 | 40.74 | 41.83 | 471,443 | -0.25(-0.60%) |
Jan 08, 2016 | 45.16 | 45.82 | 41.87 | 42.08 | 1,058,344 | -3.08(-6.82%) |
Jan 07, 2016 | 44.66 | 45.84 | 44.50 | 45.16 | 894,372 | -0.22(-0.48%) |
Jan 06, 2016 | 45.41 | 46.09 | 44.71 | 45.38 | 888,818 | -0.69(-1.50%) |
Jan 05, 2016 | 45.23 | 46.53 | 44.88 | 46.07 | 1,020,981 | +1.18(+2.63%) |
Jan 04, 2016 | 43.54 | 44.94 | 43.33 | 44.89 | 1,860,336 | +0.56(+1.27%) |
Dec 31, 2015 | 44.09 | 44.33 | 44.33 | 44.33 | 430,547 | +0.05(+0.12%) |
Dec 30, 2015 | 44.90 | 45.33 | 43.74 | 44.27 | 1,003,577 | -0.91(-2.01%) |
Dec 29, 2015 | 43.56 | 45.32 | 43.53 | 45.18 | 759,525 | +2.07(+4.81%) |
Dec 28, 2015 | 42.04 | 43.29 | 41.98 | 43.11 | 484,341 | +0.72(+1.69%) |
Dec 24, 2015 | 42.07 | 42.39 | 42.39 | 42.39 | 376,426 | +0.32(+0.76%) |
Dec 23, 2015 | 41.82 | 42.16 | 41.45 | 42.07 | 229,316 | +0.62(+1.49%) |
Dec 22, 2015 | 41.77 | 41.77 | 41.08 | 41.45 | 318,848 | +0.01(+0.02%) |
Dec 21, 2015 | 41.29 | 41.86 | 40.68 | 41.44 | 434,177 | +0.19(+0.46%) |
Dec 18, 2015 | 40.38 | 41.84 | 40.36 | 41.25 | 846,445 | +1.27(+3.18%) |
Dec 17, 2015 | 40.44 | 40.57 | 39.62 | 39.98 | 222,622 | -0.41(-1.01%) |
Dec 16, 2015 | 40.80 | 41.24 | 40.00 | 40.39 | 224,128 | -0.03(-0.07%) |
Dec 15, 2015 | 40.75 | 41.20 | 39.94 | 40.42 | 306,081 | +0.41(+1.02%) |
Dec 14, 2015 | 40.58 | 41.20 | 39.83 | 40.01 | 411,125 | -0.82(-2.00%) |
Dec 11, 2015 | 40.28 | 41.85 | 39.60 | 40.83 | 416,865 | -0.40(-0.97%) |
Dec 10, 2015 | 41.30 | 42.04 | 40.85 | 41.23 | 253,927 | -0.13(-0.31%) |
Dec 09, 2015 | 41.81 | 42.39 | 40.84 | 41.35 | 281,492 | -0.39(-0.94%) |
Dec 08, 2015 | 40.95 | 42.05 | 40.58 | 41.74 | 537,397 | +0.48(+1.17%) |
Dec 07, 2015 | 41.86 | 42.05 | 40.82 | 41.26 | 404,975 | -0.63(-1.50%) |
Dec 04, 2015 | 41.44 | 42.28 | 41.44 | 41.89 | 413,553 | +0.22(+0.52%) |
Dec 03, 2015 | 43.17 | 43.26 | 41.21 | 41.67 | 464,576 | -1.10(-2.57%) |
Dec 02, 2015 | 43.50 | 43.96 | 42.54 | 42.77 | 496,504 | -0.95(-2.18%) |