Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 47.15 | 48.07 | 47.12 | 47.80 | 9,975 | +1.58(+3.42%) |
Feb 26, 2016 | 47.03 | 47.36 | 46.22 | 46.22 | 19,179 | -1.65(-3.45%) |
Feb 25, 2016 | 47.20 | 47.87 | 47.12 | 47.87 | 13,764 | +1.03(+2.21%) |
Feb 24, 2016 | 46.47 | 47.00 | 45.99 | 46.84 | 6,948 | +0.18(+0.38%) |
Feb 23, 2016 | 46.51 | 46.98 | 46.33 | 46.66 | 9,518 | -0.72(-1.52%) |
Feb 22, 2016 | 46.89 | 47.38 | 46.19 | 47.38 | 9,303 | +0.63(+1.35%) |
Feb 19, 2016 | 46.63 | 47.18 | 46.51 | 46.75 | 16,932 | -0.04(-0.09%) |
Feb 18, 2016 | 46.56 | 47.03 | 46.23 | 46.79 | 10,605 | -0.38(-0.81%) |
Feb 17, 2016 | 46.51 | 47.30 | 46.48 | 47.17 | 9,679 | +1.45(+3.16%) |
Feb 16, 2016 | 45.25 | 45.80 | 45.04 | 45.72 | 8,408 | +1.15(+2.59%) |
Feb 12, 2016 | 44.57 | 44.57 | 44.57 | 0 | +1.28(+2.96%) | |
Feb 11, 2016 | 43.58 | 43.90 | 42.89 | 43.29 | 6,015 | -0.71(-1.61%) |
Feb 10, 2016 | 44.30 | 44.42 | 44.00 | 44.00 | 6,355 | +0.03(+0.07%) |
Feb 09, 2016 | 43.75 | 44.72 | 43.68 | 43.97 | 11,095 | -0.28(-0.63%) |
Feb 08, 2016 | 44.12 | 44.29 | 43.54 | 44.25 | 12,744 | -0.45(-1.01%) |
Feb 05, 2016 | 44.77 | 44.85 | 44.65 | 44.70 | 5,442 | -1.00(-2.19%) |
Feb 04, 2016 | 45.85 | 45.86 | 45.59 | 45.70 | 3,936 | -0.71(-1.53%) |
Feb 03, 2016 | 46.33 | 46.75 | 45.99 | 46.41 | 8,982 | +0.70(+1.53%) |
Feb 02, 2016 | 46.16 | 46.16 | 45.55 | 45.71 | 30,398 | +0.24(+0.53%) |
Feb 01, 2016 | 45.08 | 45.70 | 44.96 | 45.47 | 6,794 | +0.37(+0.82%) |
Jan 29, 2016 | 44.11 | 45.40 | 44.10 | 45.10 | 9,180 | +1.15(+2.62%) |
Jan 28, 2016 | 43.84 | 44.40 | 43.43 | 43.95 | 11,354 | -0.30(-0.68%) |
Jan 27, 2016 | 43.57 | 44.36 | 43.50 | 44.25 | 12,357 | +0.81(+1.86%) |
Jan 26, 2016 | 42.84 | 43.82 | 42.83 | 43.44 | 15,780 | +1.08(+2.55%) |
Jan 25, 2016 | 42.79 | 43.23 | 42.36 | 42.36 | 16,721 | -0.79(-1.83%) |
Jan 22, 2016 | 42.77 | 43.39 | 42.77 | 43.15 | 17,685 | +1.10(+2.63%) |
Jan 21, 2016 | 41.48 | 42.14 | 41.48 | 42.05 | 11,675 | -0.05(-0.11%) |
Jan 20, 2016 | 42.07 | 42.55 | 40.77 | 42.09 | 43,236 | -1.48(-3.40%) |
Jan 19, 2016 | 43.10 | 43.57 | 42.33 | 43.57 | 33,771 | +1.15(+2.71%) |
Jan 15, 2016 | 42.42 | 42.42 | 42.42 | 0 | -1.23(-2.82%) | |
Jan 14, 2016 | 44.10 | 44.10 | 43.46 | 43.65 | 51,140 | -0.18(-0.40%) |
Jan 13, 2016 | 44.39 | 44.48 | 43.83 | 43.83 | 407,986 | -0.78(-1.76%) |
Jan 12, 2016 | 44.77 | 44.77 | 44.25 | 44.61 | 20,837 | -0.19(-0.42%) |
Jan 11, 2016 | 45.04 | 45.08 | 44.25 | 44.80 | 14,128 | +0.45(+1.01%) |
Jan 08, 2016 | 44.85 | 44.85 | 44.25 | 44.35 | 7,924 | -0.58(-1.29%) |
Jan 07, 2016 | 46.05 | 46.05 | 44.93 | 44.93 | 16,807 | -1.77(-3.79%) |
Jan 06, 2016 | 47.25 | 47.43 | 46.57 | 46.70 | 10,865 | -1.56(-3.23%) |
Jan 05, 2016 | 48.29 | 48.50 | 48.00 | 48.26 | 6,277 | -0.75(-1.52%) |
Jan 04, 2016 | 49.05 | 49.13 | 48.47 | 49.01 | 7,491 | -0.47(-0.96%) |
Dec 31, 2015 | 49.48 | 49.48 | 49.48 | 0 | -1.33(-2.61%) | |
Dec 30, 2015 | 50.53 | 50.94 | 50.53 | 50.80 | 11,535 | +0.12(+0.23%) |
Dec 29, 2015 | 50.07 | 50.69 | 50.06 | 50.69 | 8,363 | +0.27(+0.54%) |
Dec 28, 2015 | 50.34 | 50.42 | 49.16 | 50.42 | 7,837 | -0.43(-0.85%) |
Dec 24, 2015 | 50.85 | 50.85 | 50.85 | 0 | +0.35(+0.69%) | |
Dec 23, 2015 | 49.92 | 50.50 | 49.92 | 50.50 | 16,016 | +1.04(+2.10%) |
Dec 22, 2015 | 48.82 | 49.46 | 48.59 | 49.46 | 14,005 | +0.55(+1.12%) |
Dec 21, 2015 | 49.21 | 49.29 | 48.58 | 48.91 | 13,920 | -0.89(-1.79%) |
Dec 18, 2015 | 50.34 | 50.34 | 49.79 | 49.80 | 6,801 | -1.45(-2.83%) |
Dec 17, 2015 | 51.26 | 51.26 | 50.90 | 51.25 | 8,036 | -0.50(-0.97%) |
Dec 16, 2015 | 51.49 | 52.27 | 51.09 | 51.75 | 24,472 | +0.06(+0.12%) |
Dec 15, 2015 | 51.80 | 51.80 | 51.06 | 51.69 | 11,819 | +0.14(+0.27%) |
Dec 14, 2015 | 51.43 | 51.60 | 50.84 | 51.55 | 12,249 | -0.67(-1.28%) |
Dec 11, 2015 | 52.40 | 52.46 | 52.07 | 52.22 | 3,567 | -0.21(-0.40%) |
Dec 10, 2015 | 52.71 | 52.71 | 52.33 | 52.43 | 6,794 | -1.17(-2.18%) |
Dec 09, 2015 | 53.44 | 53.60 | 52.55 | 53.60 | 6,451 | +0.84(+1.59%) |
Dec 08, 2015 | 53.27 | 53.27 | 52.76 | 52.76 | 6,536 | -1.14(-2.12%) |
Dec 07, 2015 | 53.82 | 53.90 | 53.36 | 53.90 | 4,203 | +0.56(+1.06%) |
Dec 04, 2015 | 53.15 | 53.38 | 53.10 | 53.34 | 6,125 | +0.47(+0.88%) |
Dec 03, 2015 | 52.98 | 53.13 | 52.19 | 52.87 | 10,116 | -0.83(-1.55%) |
Dec 02, 2015 | 54.15 | 54.24 | 53.35 | 53.70 | 36,423 | -0.30(-0.56%) |