Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.54 | 45.99 | 45.39 | 45.65 | 91,528 | +0.23(+0.51%) |
Feb 26, 2016 | 45.89 | 46.10 | 45.24 | 45.42 | 106,221 | -0.20(-0.44%) |
Feb 25, 2016 | 46.70 | 47.13 | 45.25 | 45.62 | 112,567 | -1.11(-2.38%) |
Feb 24, 2016 | 46.91 | 47.08 | 46.06 | 46.73 | 110,433 | -0.46(-0.97%) |
Feb 23, 2016 | 47.60 | 47.90 | 46.94 | 47.19 | 86,776 | -0.39(-0.82%) |
Feb 22, 2016 | 47.64 | 48.40 | 47.46 | 47.58 | 89,033 | +0.10(+0.21%) |
Feb 19, 2016 | 47.38 | 47.65 | 46.84 | 47.48 | 57,911 | -0.17(-0.36%) |
Feb 18, 2016 | 47.74 | 48.00 | 47.26 | 47.65 | 95,019 | -0.14(-0.29%) |
Feb 17, 2016 | 47.35 | 47.88 | 47.22 | 47.79 | 66,509 | +0.66(+1.40%) |
Feb 16, 2016 | 46.42 | 47.25 | 46.25 | 47.13 | 152,278 | +1.38(+3.02%) |
Feb 12, 2016 | 45.75 | 45.75 | 45.75 | 0 | +1.36(+3.06%) | |
Feb 11, 2016 | 45.02 | 45.32 | 44.38 | 44.39 | 140,304 | -1.14(-2.50%) |
Feb 10, 2016 | 46.74 | 47.22 | 45.48 | 45.53 | 124,808 | -1.11(-2.38%) |
Feb 09, 2016 | 47.27 | 47.33 | 46.40 | 46.64 | 94,524 | -1.03(-2.16%) |
Feb 08, 2016 | 47.64 | 48.05 | 46.80 | 47.67 | 167,244 | -0.77(-1.59%) |
Feb 05, 2016 | 48.12 | 48.45 | 48.01 | 48.44 | 86,238 | +0.24(+0.50%) |
Feb 04, 2016 | 47.86 | 48.60 | 47.38 | 48.20 | 87,538 | +0.39(+0.82%) |
Feb 03, 2016 | 47.56 | 47.98 | 47.00 | 47.81 | 86,499 | +0.58(+1.23%) |
Feb 02, 2016 | 47.29 | 47.50 | 46.83 | 47.23 | 140,092 | -0.29(-0.61%) |
Feb 01, 2016 | 47.45 | 47.67 | 47.09 | 47.52 | 109,453 | -0.18(-0.38%) |
Jan 29, 2016 | 47.56 | 47.89 | 47.18 | 47.70 | 288,295 | +0.40(+0.85%) |
Jan 28, 2016 | 47.01 | 47.46 | 46.38 | 47.30 | 241,903 | +0.70(+1.50%) |
Jan 27, 2016 | 45.06 | 46.86 | 45.06 | 46.60 | 296,093 | +1.89(+4.23%) |
Jan 26, 2016 | 44.47 | 45.19 | 44.39 | 44.71 | 152,005 | +0.46(+1.04%) |
Jan 25, 2016 | 44.79 | 45.20 | 44.08 | 44.25 | 178,295 | -0.52(-1.16%) |
Jan 22, 2016 | 44.30 | 44.99 | 44.15 | 44.77 | 197,982 | +1.08(+2.47%) |
Jan 21, 2016 | 43.11 | 43.91 | 43.05 | 43.69 | 163,858 | +0.63(+1.46%) |
Jan 20, 2016 | 43.07 | 43.50 | 42.42 | 43.06 | 223,538 | -0.55(-1.26%) |
Jan 19, 2016 | 43.17 | 44.10 | 43.17 | 43.61 | 205,716 | +0.66(+1.54%) |
Jan 18, 2016 | 43.22 | 43.42 | 42.72 | 42.95 | 97,887 | -0.25(-0.58%) |
Jan 15, 2016 | 42.98 | 43.30 | 42.60 | 43.20 | 174,627 | -0.34(-0.78%) |
Jan 14, 2016 | 44.00 | 44.00 | 43.02 | 43.54 | 208,340 | -0.34(-0.77%) |
Jan 13, 2016 | 43.72 | 44.44 | 43.71 | 43.88 | 343,519 | +0.32(+0.73%) |
Jan 12, 2016 | 44.80 | 45.30 | 43.44 | 43.56 | 237,506 | -1.14(-2.55%) |
Jan 11, 2016 | 45.42 | 45.63 | 44.16 | 44.70 | 200,858 | -0.66(-1.46%) |
Jan 08, 2016 | 45.73 | 45.97 | 45.29 | 45.36 | 166,914 | -0.09(-0.20%) |
Jan 07, 2016 | 46.55 | 46.63 | 45.32 | 45.45 | 221,823 | -1.53(-3.26%) |
Jan 06, 2016 | 47.50 | 47.79 | 46.91 | 46.98 | 153,247 | -0.81(-1.69%) |
Jan 05, 2016 | 47.78 | 48.30 | 47.21 | 47.79 | 109,178 | -0.03(-0.06%) |
Jan 04, 2016 | 47.69 | 47.82 | 47.21 | 47.82 | 114,275 | -0.48(-0.99%) |
Dec 31, 2015 | 48.30 | 48.30 | 48.30 | 0 | -0.74(-1.51%) | |
Dec 30, 2015 | 49.11 | 49.23 | 48.72 | 49.04 | 66,155 | -0.71(-1.43%) |
Dec 29, 2015 | 49.66 | 49.86 | 49.34 | 49.75 | 145,644 | +0.30(+0.61%) |
Dec 24, 2015 | 49.45 | 49.45 | 49.45 | 0 | +0.03(+0.06%) | |
Dec 23, 2015 | 49.57 | 49.63 | 49.30 | 49.42 | 75,606 | +0.05(+0.10%) |
Dec 22, 2015 | 49.08 | 49.46 | 48.60 | 49.37 | 126,189 | +0.42(+0.86%) |
Dec 21, 2015 | 49.26 | 49.50 | 48.80 | 48.95 | 124,471 | -0.08(-0.16%) |
Dec 18, 2015 | 50.30 | 50.43 | 48.85 | 49.03 | 448,451 | -1.47(-2.91%) |
Dec 17, 2015 | 50.63 | 50.96 | 50.23 | 50.50 | 193,378 | -0.20(-0.39%) |
Dec 16, 2015 | 50.68 | 50.81 | 50.24 | 50.70 | 238,709 | +0.01(+0.02%) |
Dec 15, 2015 | 50.52 | 50.99 | 50.31 | 50.69 | 133,768 | +0.41(+0.82%) |
Dec 14, 2015 | 50.62 | 50.96 | 50.02 | 50.28 | 129,801 | -0.34(-0.67%) |
Dec 11, 2015 | 51.08 | 51.14 | 50.33 | 50.62 | 140,147 | -0.73(-1.42%) |
Dec 10, 2015 | 51.86 | 51.86 | 50.88 | 51.35 | 253,026 | -0.58(-1.12%) |
Dec 09, 2015 | 52.00 | 52.20 | 51.50 | 51.93 | 592,568 | -1.96(-3.64%) |
Dec 08, 2015 | 53.76 | 53.99 | 52.88 | 53.89 | 73,606 | -0.29(-0.54%) |
Dec 07, 2015 | 55.05 | 55.05 | 53.73 | 54.18 | 125,814 | -1.03(-1.87%) |
Dec 04, 2015 | 54.75 | 55.58 | 54.72 | 55.21 | 123,875 | +0.37(+0.67%) |
Dec 03, 2015 | 54.99 | 55.02 | 54.39 | 54.84 | 97,996 | +0.09(+0.16%) |
Dec 02, 2015 | 55.56 | 55.82 | 54.65 | 54.75 | 74,411 | -0.77(-1.39%) |