Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 53.94 | 54.18 | 53.46 | 53.87 | 447,788 | -0.07(-0.13%) |
Feb 26, 2016 | 54.04 | 54.15 | 53.65 | 53.94 | 457,279 | +0.06(+0.12%) |
Feb 25, 2016 | 53.12 | 53.91 | 52.98 | 53.88 | 313,395 | +0.82(+1.54%) |
Feb 24, 2016 | 50.99 | 53.14 | 50.74 | 53.06 | 538,324 | +1.69(+3.30%) |
Feb 23, 2016 | 52.30 | 52.63 | 51.35 | 51.37 | 344,851 | -0.96(-1.83%) |
Feb 22, 2016 | 51.95 | 52.81 | 51.73 | 52.33 | 432,892 | +0.74(+1.43%) |
Feb 19, 2016 | 51.15 | 51.75 | 50.94 | 51.59 | 369,686 | +0.35(+0.68%) |
Feb 18, 2016 | 51.35 | 51.42 | 50.83 | 51.24 | 690,638 | -0.10(-0.20%) |
Feb 17, 2016 | 51.19 | 51.68 | 51.04 | 51.34 | 485,577 | +0.36(+0.70%) |
Feb 16, 2016 | 51.16 | 51.16 | 50.43 | 50.99 | 610,430 | +0.26(+0.50%) |
Feb 12, 2016 | 50.77 | 50.73 | 50.73 | 50.73 | 446,012 | +0.40(+0.80%) |
Feb 11, 2016 | 49.48 | 50.76 | 49.48 | 50.33 | 776,081 | +0.03(+0.06%) |
Feb 10, 2016 | 49.73 | 50.41 | 49.69 | 50.30 | 403,893 | +0.84(+1.69%) |
Feb 09, 2016 | 49.01 | 49.73 | 48.61 | 49.46 | 549,358 | -0.01(-0.02%) |
Feb 08, 2016 | 49.54 | 49.82 | 49.08 | 49.47 | 634,876 | -0.53(-1.07%) |
Feb 05, 2016 | 50.41 | 50.88 | 49.75 | 50.00 | 496,121 | -0.51(-1.01%) |
Feb 04, 2016 | 50.92 | 51.34 | 50.36 | 50.51 | 732,871 | -0.54(-1.06%) |
Feb 03, 2016 | 51.54 | 51.86 | 50.34 | 51.06 | 624,702 | -0.41(-0.80%) |
Feb 02, 2016 | 52.06 | 52.94 | 50.88 | 51.47 | 678,685 | -1.65(-3.11%) |
Feb 01, 2016 | 53.01 | 53.66 | 52.32 | 53.12 | 620,870 | -0.12(-0.22%) |
Jan 29, 2016 | 50.49 | 53.25 | 50.49 | 53.23 | 654,399 | +2.88(+5.73%) |
Jan 28, 2016 | 50.38 | 50.75 | 50.12 | 50.35 | 343,006 | +0.27(+0.54%) |
Jan 27, 2016 | 50.57 | 50.92 | 49.79 | 50.08 | 387,331 | -0.68(-1.34%) |
Jan 26, 2016 | 49.89 | 50.89 | 49.89 | 50.76 | 399,102 | +1.08(+2.17%) |
Jan 25, 2016 | 50.36 | 50.75 | 49.59 | 49.68 | 657,053 | -0.82(-1.63%) |
Jan 22, 2016 | 50.92 | 51.23 | 50.09 | 50.50 | 621,079 | +0.16(+0.31%) |
Jan 21, 2016 | 50.79 | 51.10 | 50.31 | 50.35 | 577,604 | -0.46(-0.90%) |
Jan 20, 2016 | 50.50 | 51.19 | 49.57 | 50.81 | 589,863 | -0.32(-0.62%) |
Jan 19, 2016 | 51.09 | 51.95 | 50.56 | 51.12 | 702,656 | +0.33(+0.64%) |
Jan 15, 2016 | 49.90 | 50.80 | 50.80 | 50.80 | 458,268 | -0.06(-0.12%) |
Jan 14, 2016 | 50.46 | 51.04 | 50.16 | 50.86 | 411,054 | +0.51(+1.02%) |
Jan 13, 2016 | 50.47 | 51.56 | 50.11 | 50.35 | 988,905 | +0.45(+0.90%) |
Jan 12, 2016 | 49.54 | 49.95 | 49.12 | 49.90 | 329,618 | +0.67(+1.37%) |
Jan 11, 2016 | 48.68 | 49.32 | 48.32 | 49.23 | 508,609 | +0.67(+1.39%) |
Jan 08, 2016 | 48.77 | 49.10 | 48.37 | 48.55 | 688,653 | -0.04(-0.08%) |
Jan 07, 2016 | 48.56 | 49.16 | 48.21 | 48.59 | 680,259 | -0.62(-1.26%) |
Jan 06, 2016 | 49.01 | 49.88 | 48.92 | 49.21 | 573,833 | -0.42(-0.84%) |
Jan 05, 2016 | 49.51 | 50.12 | 49.25 | 49.63 | 376,772 | +0.12(+0.23%) |
Jan 04, 2016 | 49.55 | 49.77 | 48.90 | 49.51 | 451,008 | -0.49(-0.98%) |
Dec 31, 2015 | 50.47 | 50.00 | 50.00 | 50.00 | 319,962 | -0.60(-1.18%) |
Dec 30, 2015 | 50.54 | 51.20 | 50.47 | 50.60 | 212,270 | -0.13(-0.26%) |
Dec 29, 2015 | 50.93 | 51.23 | 50.47 | 50.73 | 300,553 | +0.10(+0.20%) |
Dec 28, 2015 | 50.27 | 50.65 | 49.88 | 50.63 | 183,646 | +0.21(+0.41%) |
Dec 24, 2015 | 50.59 | 50.42 | 50.42 | 50.42 | 74,700 | -0.26(-0.50%) |
Dec 23, 2015 | 50.53 | 50.83 | 50.36 | 50.68 | 160,167 | +0.38(+0.75%) |
Dec 22, 2015 | 49.96 | 50.61 | 49.83 | 50.30 | 187,096 | +0.44(+0.89%) |
Dec 21, 2015 | 49.92 | 49.98 | 49.55 | 49.85 | 264,585 | +0.20(+0.41%) |
Dec 18, 2015 | 50.35 | 50.35 | 49.50 | 49.65 | 698,957 | -0.81(-1.60%) |
Dec 17, 2015 | 51.42 | 51.46 | 50.46 | 50.46 | 269,605 | -0.94(-1.82%) |
Dec 16, 2015 | 51.33 | 51.54 | 50.40 | 51.40 | 303,926 | +0.31(+0.61%) |
Dec 15, 2015 | 51.47 | 51.74 | 50.91 | 51.09 | 345,573 | -0.01(-0.02%) |
Dec 14, 2015 | 51.97 | 52.12 | 50.66 | 51.09 | 529,976 | -0.84(-1.61%) |
Dec 11, 2015 | 52.54 | 52.78 | 51.89 | 51.93 | 459,746 | -1.02(-1.93%) |
Dec 10, 2015 | 54.04 | 56.01 | 52.69 | 52.95 | 808,548 | +0.11(+0.21%) |
Dec 09, 2015 | 53.66 | 54.26 | 52.73 | 52.85 | 472,998 | -0.84(-1.57%) |
Dec 08, 2015 | 53.54 | 54.45 | 53.37 | 53.69 | 343,468 | -0.19(-0.35%) |
Dec 07, 2015 | 54.00 | 54.47 | 53.74 | 53.88 | 464,457 | -0.36(-0.67%) |
Dec 04, 2015 | 53.68 | 54.26 | 53.18 | 54.24 | 238,123 | +0.58(+1.08%) |
Dec 03, 2015 | 54.32 | 54.32 | 53.23 | 53.66 | 286,610 | -0.43(-0.80%) |
Dec 02, 2015 | 54.52 | 54.88 | 54.03 | 54.09 | 251,647 | -0.52(-0.95%) |