Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 50.57 | 50.99 | 50.40 | 50.97 | 77,839 | +0.57(+1.13%) |
Feb 26, 2016 | 50.04 | 50.54 | 49.96 | 50.40 | 87,451 | +0.48(+0.96%) |
Feb 25, 2016 | 49.97 | 50.03 | 49.39 | 49.92 | 117,392 | -0.40(-0.79%) |
Feb 24, 2016 | 50.31 | 50.62 | 49.42 | 50.32 | 91,658 | +0.36(+0.72%) |
Feb 23, 2016 | 49.49 | 50.13 | 49.21 | 49.96 | 190,954 | +1.02(+2.08%) |
Feb 22, 2016 | 49.05 | 49.93 | 48.44 | 48.94 | 151,943 | +0.44(+0.91%) |
Feb 19, 2016 | 49.19 | 49.20 | 48.23 | 48.50 | 143,784 | -0.42(-0.86%) |
Feb 18, 2016 | 48.62 | 49.06 | 48.21 | 48.92 | 165,797 | +0.76(+1.58%) |
Feb 17, 2016 | 48.96 | 48.96 | 48.05 | 48.16 | 172,170 | +0.16(+0.33%) |
Feb 16, 2016 | 48.76 | 48.76 | 47.56 | 48.00 | 162,774 | +0.63(+1.33%) |
Feb 12, 2016 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.15%) | |
Feb 11, 2016 | 48.67 | 48.67 | 46.87 | 47.30 | 159,479 | -1.57(-3.21%) |
Feb 10, 2016 | 49.49 | 49.73 | 48.76 | 48.87 | 134,277 | -0.25(-0.51%) |
Feb 09, 2016 | 49.35 | 49.70 | 49.00 | 49.12 | 224,025 | -0.33(-0.67%) |
Feb 08, 2016 | 49.80 | 50.10 | 49.05 | 49.45 | 153,462 | -0.43(-0.86%) |
Feb 05, 2016 | 50.01 | 50.72 | 49.77 | 49.88 | 136,255 | +0.00(+0.00%) |
Feb 04, 2016 | 49.27 | 50.15 | 49.00 | 49.88 | 339,052 | +0.79(+1.61%) |
Feb 03, 2016 | 49.31 | 49.56 | 47.95 | 49.09 | 140,149 | +0.12(+0.25%) |
Feb 02, 2016 | 49.75 | 49.81 | 48.79 | 48.97 | 104,216 | -0.51(-1.03%) |
Feb 01, 2016 | 50.63 | 50.63 | 49.20 | 49.48 | 82,235 | -0.78(-1.55%) |
Jan 29, 2016 | 50.15 | 50.39 | 49.68 | 50.26 | 187,611 | +1.12(+2.28%) |
Jan 28, 2016 | 48.00 | 49.66 | 47.84 | 49.14 | 201,403 | +1.52(+3.19%) |
Jan 27, 2016 | 47.12 | 47.97 | 46.72 | 47.62 | 141,411 | +0.63(+1.34%) |
Jan 26, 2016 | 47.00 | 47.21 | 46.70 | 46.99 | 124,758 | +0.14(+0.30%) |
Jan 25, 2016 | 47.40 | 47.40 | 46.75 | 46.85 | 101,913 | +0.00(+0.00%) |
Jan 22, 2016 | 47.46 | 47.46 | 46.40 | 46.85 | 181,648 | +0.63(+1.36%) |
Jan 21, 2016 | 46.50 | 47.16 | 46.17 | 46.22 | 128,508 | -0.32(-0.69%) |
Jan 20, 2016 | 46.07 | 46.82 | 44.62 | 46.54 | 243,003 | -0.32(-0.68%) |
Jan 19, 2016 | 46.65 | 47.38 | 46.65 | 46.86 | 249,643 | +0.44(+0.95%) |
Jan 18, 2016 | 46.96 | 47.98 | 46.12 | 46.42 | 63,895 | -1.33(-2.79%) |
Jan 15, 2016 | 47.00 | 48.36 | 46.75 | 47.75 | 134,792 | -0.65(-1.34%) |
Jan 14, 2016 | 48.75 | 48.77 | 47.39 | 48.40 | 198,350 | +0.30(+0.62%) |
Jan 13, 2016 | 47.83 | 49.55 | 47.18 | 48.10 | 261,634 | +1.78(+3.84%) |
Jan 12, 2016 | 48.37 | 48.99 | 44.78 | 46.32 | 340,436 | -2.03(-4.20%) |
Jan 11, 2016 | 48.49 | 49.09 | 48.00 | 48.35 | 150,201 | -0.17(-0.35%) |
Jan 08, 2016 | 48.24 | 48.66 | 47.16 | 48.52 | 225,778 | +0.68(+1.42%) |
Jan 07, 2016 | 50.33 | 50.33 | 47.73 | 47.84 | 345,891 | -2.53(-5.02%) |
Jan 06, 2016 | 51.54 | 51.54 | 50.20 | 50.37 | 243,581 | -1.24(-2.40%) |
Jan 05, 2016 | 52.01 | 52.08 | 51.41 | 51.61 | 174,058 | -0.25(-0.48%) |
Jan 04, 2016 | 52.38 | 52.38 | 51.81 | 51.86 | 126,373 | -0.52(-0.99%) |
Dec 31, 2015 | 52.38 | 52.38 | 52.38 | 0 | +0.43(+0.83%) | |
Dec 30, 2015 | 53.00 | 53.00 | 51.85 | 51.95 | 64,162 | -0.92(-1.74%) |
Dec 29, 2015 | 53.00 | 53.30 | 52.60 | 52.87 | 99,441 | -0.25(-0.47%) |
Dec 24, 2015 | 53.12 | 53.12 | 53.12 | 0 | +0.37(+0.70%) | |
Dec 23, 2015 | 52.84 | 53.15 | 52.37 | 52.75 | 71,490 | +0.24(+0.46%) |
Dec 22, 2015 | 52.43 | 52.85 | 51.75 | 52.51 | 143,898 | +0.25(+0.48%) |
Dec 21, 2015 | 52.74 | 53.00 | 52.01 | 52.26 | 103,563 | -0.26(-0.50%) |
Dec 18, 2015 | 53.09 | 53.29 | 52.05 | 52.52 | 96,082 | -0.51(-0.96%) |
Dec 17, 2015 | 54.15 | 54.15 | 52.95 | 53.03 | 102,635 | -0.95(-1.76%) |
Dec 16, 2015 | 52.75 | 54.06 | 52.40 | 53.98 | 257,804 | +1.81(+3.47%) |
Dec 15, 2015 | 51.37 | 52.33 | 50.99 | 52.17 | 159,860 | +1.32(+2.60%) |
Dec 14, 2015 | 52.00 | 52.19 | 50.85 | 50.85 | 192,723 | -1.15(-2.21%) |
Dec 11, 2015 | 51.54 | 52.53 | 51.54 | 52.00 | 171,638 | +0.17(+0.33%) |
Dec 10, 2015 | 51.01 | 52.01 | 51.01 | 51.83 | 144,197 | +0.66(+1.29%) |
Dec 09, 2015 | 51.70 | 52.29 | 51.06 | 51.17 | 106,455 | -0.52(-1.01%) |
Dec 08, 2015 | 51.27 | 51.82 | 51.24 | 51.69 | 109,072 | +0.32(+0.62%) |
Dec 07, 2015 | 52.60 | 52.75 | 51.34 | 51.37 | 100,435 | -1.31(-2.49%) |
Dec 04, 2015 | 53.99 | 53.99 | 52.38 | 52.68 | 176,756 | -1.00(-1.86%) |
Dec 03, 2015 | 54.53 | 55.00 | 52.88 | 53.68 | 133,586 | -0.71(-1.31%) |
Dec 02, 2015 | 55.65 | 55.94 | 54.23 | 54.39 | 131,449 | -1.03(-1.86%) |