Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.35 | 45.35 | 45.27 | 45.27 | 326 | +0.26(+0.58%) |
Feb 26, 2016 | 45.25 | 45.25 | 45.01 | 45.01 | 982 | +0.72(+1.63%) |
Feb 25, 2016 | 43.91 | 44.29 | 43.90 | 44.29 | 2,234 | +0.35(+0.81%) |
Feb 24, 2016 | 42.75 | 43.94 | 42.75 | 43.94 | 1,058 | +0.37(+0.84%) |
Feb 23, 2016 | 44.22 | 44.22 | 43.44 | 43.57 | 2,758 | -0.98(-2.20%) |
Feb 22, 2016 | 44.61 | 44.70 | 44.55 | 44.55 | 11,652 | +0.61(+1.39%) |
Feb 19, 2016 | 44.05 | 44.05 | 43.72 | 43.94 | 3,720 | -0.23(-0.53%) |
Feb 18, 2016 | 44.05 | 44.22 | 44.05 | 44.17 | 1,926 | -0.34(-0.76%) |
Feb 17, 2016 | 44.35 | 44.69 | 44.35 | 44.51 | 1,695 | +0.77(+1.77%) |
Feb 16, 2016 | 42.72 | 43.74 | 42.72 | 43.73 | 5,476 | +0.70(+1.61%) |
Feb 12, 2016 | 42.29 | 43.04 | 43.04 | 43.04 | 4,400 | +0.99(+2.35%) |
Feb 11, 2016 | 42.20 | 42.20 | 41.68 | 42.05 | 4,016 | -0.90(-2.10%) |
Feb 10, 2016 | 43.33 | 43.64 | 42.95 | 42.95 | 2,803 | -0.44(-1.01%) |
Feb 09, 2016 | 42.92 | 43.63 | 42.92 | 43.39 | 3,032 | +0.39(+0.91%) |
Feb 08, 2016 | 43.27 | 43.29 | 42.44 | 43.00 | 2,640 | -1.06(-2.41%) |
Feb 05, 2016 | 44.89 | 44.89 | 44.06 | 44.06 | 1,497 | -0.68(-1.52%) |
Feb 04, 2016 | 44.39 | 45.10 | 44.39 | 44.74 | 1,444 | +0.68(+1.54%) |
Feb 03, 2016 | 42.89 | 44.06 | 42.80 | 44.06 | 3,529 | +0.77(+1.78%) |
Feb 02, 2016 | 43.30 | 43.48 | 43.22 | 43.29 | 3,221 | -0.75(-1.70%) |
Feb 01, 2016 | 43.92 | 44.04 | 43.77 | 44.04 | 2,249 | -0.16(-0.36%) |
Jan 29, 2016 | 43.21 | 44.20 | 43.21 | 44.20 | 1,759 | +1.30(+3.03%) |
Jan 28, 2016 | 43.28 | 43.28 | 42.68 | 42.90 | 3,597 | +0.31(+0.73%) |
Jan 27, 2016 | 43.23 | 43.38 | 42.59 | 42.59 | 870 | -0.57(-1.33%) |
Jan 26, 2016 | 42.84 | 43.24 | 42.84 | 43.16 | 3,205 | +0.69(+1.61%) |
Jan 25, 2016 | 43.47 | 43.47 | 42.48 | 42.48 | 3,332 | -1.25(-2.86%) |
Jan 22, 2016 | 43.98 | 43.98 | 43.52 | 43.73 | 2,943 | +0.74(+1.72%) |
Jan 21, 2016 | 42.82 | 43.20 | 42.73 | 42.99 | 4,143 | +0.22(+0.51%) |
Jan 20, 2016 | 41.87 | 43.07 | 41.46 | 42.77 | 4,902 | +0.12(+0.28%) |
Jan 19, 2016 | 43.93 | 43.93 | 42.65 | 42.65 | 4,277 | -0.80(-1.83%) |
Jan 15, 2016 | 43.27 | 43.45 | 43.45 | 43.45 | 52,000 | -1.01(-2.26%) |
Jan 14, 2016 | 43.73 | 44.62 | 43.57 | 44.45 | 3,173 | +0.81(+1.86%) |
Jan 13, 2016 | 44.86 | 44.86 | 43.64 | 43.64 | 677 | -0.86(-1.93%) |
Jan 12, 2016 | 44.72 | 44.79 | 44.10 | 44.50 | 2,351 | +0.03(+0.07%) |
Jan 11, 2016 | 44.54 | 44.54 | 44.21 | 44.47 | 1,093 | -0.29(-0.65%) |
Jan 08, 2016 | 45.50 | 45.50 | 44.76 | 44.76 | 2,327 | -0.52(-1.15%) |
Jan 07, 2016 | 45.89 | 45.89 | 45.22 | 45.28 | 30,578 | -1.31(-2.81%) |
Jan 06, 2016 | 46.90 | 46.90 | 46.58 | 46.59 | 2,304 | -1.07(-2.25%) |
Jan 05, 2016 | 48.02 | 48.02 | 47.65 | 47.66 | 1,194 | -0.17(-0.36%) |
Jan 04, 2016 | 48.69 | 48.69 | 47.39 | 47.83 | 3,381 | -1.00(-2.05%) |
Dec 31, 2015 | 49.22 | 48.83 | 48.83 | 48.83 | 1,600 | -0.25(-0.51%) |
Dec 30, 2015 | 49.33 | 49.33 | 49.02 | 49.08 | 2,517 | -0.38(-0.77%) |
Dec 29, 2015 | 49.39 | 49.51 | 49.38 | 49.46 | 1,073 | +0.40(+0.82%) |
Dec 28, 2015 | 49.03 | 49.06 | 48.69 | 49.06 | 6,227 | -0.26(-0.53%) |
Dec 24, 2015 | 49.35 | 49.32 | 49.32 | 49.32 | 4,800 | -0.08(-0.16%) |
Dec 23, 2015 | 48.34 | 49.41 | 48.34 | 49.40 | 9,465 | +1.03(+2.13%) |
Dec 22, 2015 | 47.84 | 48.76 | 47.84 | 48.37 | 5,883 | +0.61(+1.28%) |
Dec 21, 2015 | 47.91 | 47.93 | 47.55 | 47.76 | 4,946 | +0.12(+0.26%) |
Dec 18, 2015 | 47.93 | 48.06 | 47.64 | 47.64 | 28,711 | -0.93(-1.92%) |
Dec 17, 2015 | 48.44 | 48.73 | 48.44 | 48.57 | 37,609 | -0.45(-0.93%) |
Dec 16, 2015 | 48.73 | 49.02 | 48.44 | 49.02 | 3,274 | +0.69(+1.44%) |
Dec 15, 2015 | 48.45 | 48.55 | 48.33 | 48.33 | 2,578 | +0.37(+0.78%) |
Dec 14, 2015 | 47.94 | 48.11 | 47.90 | 47.96 | 2,110 | -0.80(-1.65%) |
Dec 11, 2015 | 48.97 | 48.97 | 48.76 | 48.76 | 808 | -0.78(-1.57%) |
Dec 10, 2015 | 49.54 | 49.76 | 49.50 | 49.54 | 3,216 | -0.33(-0.67%) |
Dec 09, 2015 | 50.24 | 50.24 | 49.76 | 49.87 | 4,211 | +0.38(+0.78%) |
Dec 08, 2015 | 49.66 | 50.09 | 49.48 | 49.49 | 3,481 | -0.73(-1.45%) |
Dec 07, 2015 | 50.50 | 50.56 | 50.15 | 50.22 | 23,203 | -1.14(-2.22%) |
Dec 04, 2015 | 50.81 | 51.41 | 50.81 | 51.36 | 3,084 | +0.36(+0.71%) |
Dec 03, 2015 | 51.41 | 51.41 | 51.00 | 51.00 | 1,897 | -0.45(-0.87%) |
Dec 02, 2015 | 51.45 | 51.51 | 51.39 | 51.45 | 1,000 | -0.36(-0.70%) |