Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.58 | 50.39 | 49.37 | 50.08 | 966,798 | +0.59(+1.19%) |
Feb 26, 2016 | 50.25 | 50.35 | 49.25 | 49.49 | 962,268 | -0.62(-1.24%) |
Feb 25, 2016 | 50.08 | 50.39 | 49.82 | 50.11 | 1,280,868 | +0.30(+0.60%) |
Feb 24, 2016 | 49.75 | 50.05 | 49.26 | 49.81 | 828,625 | -0.20(-0.40%) |
Feb 23, 2016 | 49.84 | 50.38 | 49.73 | 50.01 | 706,361 | +0.23(+0.46%) |
Feb 22, 2016 | 49.72 | 49.98 | 49.43 | 49.78 | 885,441 | +0.42(+0.85%) |
Feb 19, 2016 | 49.54 | 50.05 | 49.29 | 49.36 | 861,651 | -0.53(-1.06%) |
Feb 18, 2016 | 48.78 | 49.97 | 48.70 | 49.89 | 1,102,297 | +1.19(+2.44%) |
Feb 17, 2016 | 48.59 | 48.79 | 48.28 | 48.70 | 1,041,410 | +0.39(+0.81%) |
Feb 16, 2016 | 47.65 | 48.54 | 47.28 | 48.31 | 1,209,004 | +0.73(+1.53%) |
Feb 12, 2016 | 47.58 | 47.58 | 47.58 | 0 | -0.13(-0.27%) | |
Feb 11, 2016 | 46.51 | 47.86 | 46.50 | 47.71 | 941,353 | +0.62(+1.32%) |
Feb 10, 2016 | 47.38 | 47.77 | 46.91 | 47.09 | 1,038,883 | -0.25(-0.53%) |
Feb 09, 2016 | 46.74 | 47.34 | 46.15 | 47.34 | 1,777,544 | +0.40(+0.85%) |
Feb 08, 2016 | 47.65 | 47.67 | 46.92 | 46.94 | 1,247,583 | -1.01(-2.11%) |
Feb 05, 2016 | 48.93 | 48.93 | 47.85 | 47.95 | 1,013,289 | -0.79(-1.62%) |
Feb 04, 2016 | 49.13 | 49.22 | 48.59 | 48.74 | 942,098 | -0.09(-0.18%) |
Feb 03, 2016 | 48.69 | 49.03 | 48.21 | 48.83 | 975,389 | +0.24(+0.49%) |
Feb 02, 2016 | 48.23 | 49.42 | 48.06 | 48.59 | 1,028,420 | -0.07(-0.14%) |
Feb 01, 2016 | 47.74 | 48.91 | 47.35 | 48.66 | 866,410 | +0.69(+1.44%) |
Jan 29, 2016 | 47.20 | 48.46 | 47.01 | 47.97 | 2,035,352 | +0.68(+1.44%) |
Jan 28, 2016 | 48.07 | 48.07 | 46.95 | 47.29 | 1,780,064 | -0.84(-1.75%) |
Jan 27, 2016 | 47.68 | 48.95 | 47.61 | 48.13 | 3,649,053 | -2.74(-5.39%) |
Jan 26, 2016 | 49.86 | 51.32 | 49.63 | 50.87 | 1,163,077 | +1.13(+2.27%) |
Jan 25, 2016 | 49.85 | 50.02 | 49.33 | 49.74 | 905,708 | +0.09(+0.18%) |
Jan 22, 2016 | 48.99 | 49.69 | 48.58 | 49.65 | 1,214,307 | +1.27(+2.63%) |
Jan 21, 2016 | 49.05 | 49.34 | 47.83 | 48.38 | 1,291,573 | -0.75(-1.53%) |
Jan 20, 2016 | 48.86 | 49.42 | 47.43 | 49.13 | 1,338,602 | -0.23(-0.47%) |
Jan 19, 2016 | 48.76 | 49.81 | 48.55 | 49.36 | 1,202,695 | +1.09(+2.26%) |
Jan 18, 2016 | 48.19 | 48.54 | 48.07 | 48.27 | 417,947 | -0.15(-0.31%) |
Jan 15, 2016 | 47.77 | 48.43 | 47.39 | 48.42 | 2,286,876 | -0.20(-0.41%) |
Jan 14, 2016 | 48.12 | 48.72 | 47.83 | 48.62 | 862,365 | +0.47(+0.98%) |
Jan 13, 2016 | 49.35 | 49.35 | 47.99 | 48.15 | 828,423 | -1.01(-2.05%) |
Jan 12, 2016 | 48.81 | 49.25 | 48.33 | 49.16 | 823,103 | +0.61(+1.26%) |
Jan 11, 2016 | 48.18 | 48.65 | 47.68 | 48.55 | 852,344 | +0.55(+1.15%) |
Jan 08, 2016 | 47.87 | 48.75 | 47.73 | 48.00 | 749,241 | +0.32(+0.67%) |
Jan 07, 2016 | 47.62 | 47.98 | 47.34 | 47.68 | 1,119,588 | -0.58(-1.20%) |
Jan 06, 2016 | 48.20 | 48.84 | 48.04 | 48.26 | 1,232,210 | -0.59(-1.21%) |
Jan 05, 2016 | 47.95 | 48.85 | 47.71 | 48.85 | 1,046,617 | +0.98(+2.05%) |
Jan 04, 2016 | 47.24 | 47.87 | 46.44 | 47.87 | 979,456 | +0.15(+0.31%) |
Dec 31, 2015 | 47.72 | 47.72 | 47.72 | 0 | -0.69(-1.43%) | |
Dec 30, 2015 | 48.92 | 48.93 | 48.25 | 48.41 | 371,319 | -0.38(-0.78%) |
Dec 29, 2015 | 48.79 | 49.27 | 48.46 | 48.79 | 449,039 | +0.29(+0.60%) |
Dec 24, 2015 | 48.50 | 48.50 | 48.50 | 0 | -0.36(-0.74%) | |
Dec 23, 2015 | 48.83 | 49.06 | 48.63 | 48.86 | 444,214 | +0.25(+0.51%) |
Dec 22, 2015 | 48.58 | 48.72 | 48.05 | 48.61 | 605,454 | +0.11(+0.23%) |
Dec 21, 2015 | 49.03 | 49.03 | 48.12 | 48.50 | 819,027 | -0.18(-0.37%) |
Dec 18, 2015 | 47.31 | 48.97 | 47.15 | 48.68 | 3,903,306 | +1.23(+2.59%) |
Dec 17, 2015 | 48.45 | 48.58 | 47.16 | 47.45 | 3,346,376 | -2.81(-5.59%) |
Dec 16, 2015 | 49.82 | 50.38 | 49.72 | 50.26 | 950,638 | +0.57(+1.15%) |
Dec 15, 2015 | 49.32 | 49.90 | 49.15 | 49.69 | 1,278,722 | +0.48(+0.98%) |
Dec 14, 2015 | 48.64 | 49.48 | 48.60 | 49.21 | 1,292,297 | +0.55(+1.13%) |
Dec 11, 2015 | 48.71 | 49.45 | 48.50 | 48.66 | 1,821,314 | +0.01(+0.02%) |
Dec 10, 2015 | 48.74 | 49.47 | 48.49 | 48.65 | 1,095,334 | -0.22(-0.45%) |
Dec 09, 2015 | 48.79 | 49.29 | 48.66 | 48.87 | 1,249,049 | -0.43(-0.87%) |
Dec 08, 2015 | 49.79 | 50.27 | 49.22 | 49.30 | 1,246,322 | -0.79(-1.58%) |
Dec 07, 2015 | 50.50 | 50.78 | 50.05 | 50.09 | 1,064,643 | -0.63(-1.24%) |
Dec 04, 2015 | 50.55 | 50.91 | 50.16 | 50.72 | 912,697 | +0.26(+0.52%) |
Dec 03, 2015 | 50.84 | 50.90 | 50.11 | 50.46 | 1,069,072 | -0.38(-0.75%) |
Dec 02, 2015 | 51.25 | 51.42 | 50.54 | 50.84 | 1,237,622 | -0.54(-1.05%) |