Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.33 | 49.67 | 48.94 | 49.50 | 225,785 | +0.62(+1.27%) |
Feb 26, 2016 | 49.01 | 49.11 | 48.31 | 48.88 | 153,344 | +0.27(+0.56%) |
Feb 25, 2016 | 48.63 | 48.90 | 47.81 | 48.61 | 217,938 | -0.04(-0.08%) |
Feb 24, 2016 | 48.40 | 48.80 | 47.90 | 48.65 | 208,417 | +0.14(+0.29%) |
Feb 23, 2016 | 48.70 | 48.72 | 47.83 | 48.51 | 239,986 | +0.15(+0.31%) |
Feb 22, 2016 | 47.50 | 48.80 | 47.17 | 48.36 | 337,202 | +1.16(+2.46%) |
Feb 19, 2016 | 44.11 | 48.00 | 43.70 | 47.20 | 866,548 | +4.65(+10.93%) |
Feb 18, 2016 | 42.28 | 42.74 | 41.88 | 42.55 | 277,716 | +0.41(+0.97%) |
Feb 17, 2016 | 42.19 | 42.54 | 41.77 | 42.14 | 349,413 | +0.14(+0.33%) |
Feb 16, 2016 | 42.70 | 42.70 | 41.82 | 42.00 | 118,251 | -0.19(-0.45%) |
Feb 12, 2016 | 42.19 | 42.19 | 42.19 | 0 | +0.56(+1.35%) | |
Feb 11, 2016 | 41.15 | 41.72 | 40.76 | 41.63 | 242,751 | +0.03(+0.07%) |
Feb 10, 2016 | 41.73 | 42.05 | 41.58 | 41.60 | 300,737 | -0.07(-0.17%) |
Feb 09, 2016 | 43.07 | 43.14 | 41.53 | 41.67 | 281,170 | -1.57(-3.63%) |
Feb 08, 2016 | 44.19 | 44.20 | 42.90 | 43.24 | 413,031 | -1.13(-2.55%) |
Feb 05, 2016 | 44.21 | 44.41 | 43.82 | 44.37 | 195,488 | +0.01(+0.02%) |
Feb 04, 2016 | 43.00 | 44.41 | 43.00 | 44.36 | 162,709 | +1.44(+3.36%) |
Feb 03, 2016 | 42.69 | 43.18 | 42.14 | 42.92 | 187,227 | +0.56(+1.32%) |
Feb 02, 2016 | 42.24 | 42.53 | 41.44 | 42.36 | 355,580 | -0.04(-0.09%) |
Feb 01, 2016 | 43.92 | 44.00 | 42.32 | 42.40 | 243,653 | -1.64(-3.72%) |
Jan 29, 2016 | 43.21 | 44.04 | 42.70 | 44.04 | 232,663 | +1.10(+2.56%) |
Jan 28, 2016 | 42.62 | 43.28 | 41.98 | 42.94 | 240,089 | +0.67(+1.59%) |
Jan 27, 2016 | 41.29 | 42.81 | 41.28 | 42.27 | 260,560 | +0.88(+2.13%) |
Jan 26, 2016 | 41.78 | 42.06 | 41.16 | 41.39 | 226,630 | +0.26(+0.63%) |
Jan 25, 2016 | 42.71 | 43.72 | 41.01 | 41.13 | 178,949 | -2.03(-4.70%) |
Jan 22, 2016 | 42.29 | 43.51 | 41.98 | 43.16 | 287,082 | +1.08(+2.57%) |
Jan 21, 2016 | 40.65 | 42.75 | 40.65 | 42.08 | 451,236 | +1.45(+3.57%) |
Jan 20, 2016 | 40.95 | 40.95 | 38.47 | 40.63 | 512,649 | -0.49(-1.19%) |
Jan 19, 2016 | 41.37 | 41.53 | 40.75 | 41.12 | 417,399 | +0.13(+0.32%) |
Jan 18, 2016 | 41.44 | 41.44 | 40.75 | 40.99 | 82,732 | +0.09(+0.22%) |
Jan 15, 2016 | 42.15 | 42.15 | 40.87 | 40.90 | 267,230 | -1.69(-3.97%) |
Jan 14, 2016 | 42.80 | 42.80 | 41.87 | 42.59 | 276,070 | -0.16(-0.37%) |
Jan 13, 2016 | 43.31 | 43.73 | 42.40 | 42.75 | 155,964 | -0.45(-1.04%) |
Jan 12, 2016 | 43.50 | 43.50 | 42.84 | 43.20 | 353,360 | -0.19(-0.44%) |
Jan 11, 2016 | 43.30 | 43.43 | 43.14 | 43.39 | 175,652 | +0.15(+0.35%) |
Jan 08, 2016 | 43.74 | 44.07 | 42.74 | 43.24 | 208,322 | -0.22(-0.51%) |
Jan 07, 2016 | 45.54 | 45.59 | 43.40 | 43.46 | 442,524 | -2.44(-5.32%) |
Jan 06, 2016 | 46.67 | 46.94 | 45.67 | 45.90 | 292,940 | -1.11(-2.36%) |
Jan 05, 2016 | 47.52 | 47.53 | 46.98 | 47.01 | 141,914 | -0.43(-0.91%) |
Jan 04, 2016 | 47.09 | 47.76 | 46.32 | 47.44 | 144,193 | -0.01(-0.02%) |
Dec 31, 2015 | 47.45 | 47.45 | 47.45 | 0 | -0.97(-2.00%) | |
Dec 30, 2015 | 48.14 | 48.71 | 48.01 | 48.42 | 236,218 | +0.27(+0.56%) |
Dec 29, 2015 | 48.77 | 48.77 | 47.75 | 48.15 | 147,556 | -0.46(-0.95%) |
Dec 24, 2015 | 48.61 | 48.61 | 48.61 | 0 | -0.18(-0.37%) | |
Dec 23, 2015 | 48.66 | 48.94 | 48.31 | 48.79 | 122,203 | +0.35(+0.72%) |
Dec 22, 2015 | 48.65 | 48.65 | 48.00 | 48.44 | 187,534 | -0.02(-0.04%) |
Dec 21, 2015 | 48.30 | 48.51 | 48.08 | 48.46 | 203,979 | +0.25(+0.52%) |
Dec 18, 2015 | 48.00 | 48.25 | 47.92 | 48.21 | 247,667 | +0.07(+0.15%) |
Dec 17, 2015 | 46.90 | 48.43 | 46.85 | 48.14 | 338,935 | +1.32(+2.82%) |
Dec 16, 2015 | 46.40 | 46.96 | 45.98 | 46.82 | 274,722 | +0.54(+1.17%) |
Dec 15, 2015 | 45.21 | 46.65 | 45.10 | 46.28 | 248,567 | +1.09(+2.41%) |
Dec 14, 2015 | 45.10 | 45.48 | 44.77 | 45.19 | 168,526 | +0.02(+0.04%) |
Dec 11, 2015 | 45.23 | 45.59 | 45.04 | 45.17 | 190,992 | -0.34(-0.75%) |
Dec 10, 2015 | 44.88 | 45.66 | 44.87 | 45.51 | 295,462 | +0.40(+0.89%) |
Dec 09, 2015 | 45.35 | 45.61 | 44.86 | 45.11 | 341,974 | -0.28(-0.62%) |
Dec 08, 2015 | 45.88 | 46.00 | 45.02 | 45.39 | 464,796 | -0.65(-1.41%) |
Dec 07, 2015 | 47.03 | 47.03 | 45.94 | 46.04 | 226,692 | -1.15(-2.44%) |
Dec 04, 2015 | 47.15 | 47.64 | 46.93 | 47.19 | 212,829 | -0.03(-0.06%) |
Dec 03, 2015 | 47.74 | 47.74 | 46.92 | 47.22 | 199,535 | -0.09(-0.19%) |
Dec 02, 2015 | 47.64 | 47.64 | 47.15 | 47.31 | 196,432 | -0.27(-0.57%) |