Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.92 | 43.17 | 41.48 | 41.49 | 140,656 | +0.01(+0.02%) |
Feb 26, 2016 | 42.31 | 43.01 | 41.43 | 41.48 | 115,321 | -0.30(-0.72%) |
Feb 25, 2016 | 40.93 | 42.72 | 40.36 | 41.78 | 272,407 | +1.17(+2.87%) |
Feb 24, 2016 | 39.56 | 40.87 | 39.20 | 40.62 | 107,432 | +0.38(+0.95%) |
Feb 23, 2016 | 39.68 | 40.84 | 38.75 | 40.23 | 84,139 | +0.71(+1.80%) |
Feb 22, 2016 | 40.53 | 41.19 | 39.24 | 39.52 | 70,105 | +0.04(+0.11%) |
Feb 19, 2016 | 39.15 | 39.89 | 38.52 | 39.48 | 48,743 | -0.12(-0.29%) |
Feb 18, 2016 | 40.09 | 40.30 | 39.01 | 39.59 | 85,075 | +0.74(+1.90%) |
Feb 17, 2016 | 39.64 | 40.82 | 38.52 | 38.85 | 581,926 | -0.34(-0.86%) |
Feb 16, 2016 | 38.30 | 39.62 | 38.02 | 39.19 | 192,525 | +1.65(+4.39%) |
Feb 12, 2016 | 36.20 | 37.54 | 37.54 | 37.54 | 99,472 | +2.19(+6.20%) |
Feb 11, 2016 | 37.84 | 37.84 | 34.96 | 35.35 | 103,058 | -2.71(-7.11%) |
Feb 10, 2016 | 37.39 | 38.74 | 36.70 | 38.06 | 111,548 | +0.79(+2.13%) |
Feb 09, 2016 | 37.60 | 38.03 | 36.56 | 37.27 | 214,341 | -1.20(-3.13%) |
Feb 08, 2016 | 39.47 | 40.65 | 36.57 | 38.47 | 306,042 | -1.39(-3.49%) |
Feb 05, 2016 | 39.65 | 39.99 | 38.58 | 39.86 | 97,263 | +0.24(+0.61%) |
Feb 04, 2016 | 39.99 | 43.97 | 38.18 | 39.62 | 183,464 | +0.54(+1.39%) |
Feb 03, 2016 | 39.56 | 39.56 | 37.45 | 39.07 | 72,066 | +0.10(+0.25%) |
Feb 02, 2016 | 38.88 | 39.54 | 38.40 | 38.98 | 50,256 | -0.37(-0.95%) |
Feb 01, 2016 | 38.96 | 40.67 | 37.81 | 39.35 | 101,265 | +0.11(+0.27%) |
Jan 29, 2016 | 39.84 | 40.81 | 38.72 | 39.24 | 189,263 | -0.54(-1.36%) |
Jan 28, 2016 | 41.06 | 41.06 | 38.91 | 39.78 | 75,520 | +0.23(+0.58%) |
Jan 27, 2016 | 40.11 | 40.11 | 38.03 | 39.55 | 84,999 | -0.57(-1.43%) |
Jan 26, 2016 | 40.73 | 40.73 | 38.80 | 40.13 | 116,434 | -0.01(-0.02%) |
Jan 25, 2016 | 40.95 | 41.54 | 39.09 | 40.14 | 182,765 | -1.26(-3.03%) |
Jan 22, 2016 | 40.45 | 41.41 | 39.80 | 41.39 | 173,024 | +3.17(+8.31%) |
Jan 21, 2016 | 37.83 | 38.91 | 37.06 | 38.22 | 117,135 | +0.97(+2.61%) |
Jan 20, 2016 | 37.14 | 37.50 | 34.51 | 37.25 | 228,246 | -0.50(-1.34%) |
Jan 19, 2016 | 40.09 | 40.29 | 36.68 | 37.75 | 173,287 | -2.04(-5.13%) |
Jan 15, 2016 | 38.76 | 39.79 | 39.79 | 39.79 | 128,803 | -1.23(-3.00%) |
Jan 14, 2016 | 40.10 | 41.43 | 38.76 | 41.02 | 166,805 | +1.36(+3.43%) |
Jan 13, 2016 | 42.74 | 43.06 | 39.46 | 39.66 | 84,007 | -2.56(-6.05%) |
Jan 12, 2016 | 41.87 | 42.69 | 40.10 | 42.22 | 198,027 | +0.82(+1.99%) |
Jan 11, 2016 | 43.00 | 44.29 | 41.02 | 41.39 | 238,910 | -1.75(-4.06%) |
Jan 08, 2016 | 43.58 | 44.83 | 42.21 | 43.14 | 128,614 | +0.01(+0.02%) |
Jan 07, 2016 | 43.36 | 45.36 | 42.73 | 43.14 | 255,565 | -1.18(-2.65%) |
Jan 06, 2016 | 43.92 | 46.16 | 43.92 | 44.31 | 118,670 | -0.86(-1.90%) |
Jan 05, 2016 | 44.59 | 45.38 | 42.89 | 45.17 | 99,882 | +0.56(+1.25%) |
Jan 04, 2016 | 45.13 | 45.36 | 43.97 | 44.61 | 118,803 | -1.03(-2.25%) |
Dec 31, 2015 | 43.47 | 45.64 | 45.64 | 45.64 | 219,837 | +2.20(+5.07%) |
Dec 30, 2015 | 43.22 | 44.24 | 41.93 | 43.44 | 138,553 | -0.51(-1.17%) |
Dec 29, 2015 | 44.27 | 45.45 | 43.43 | 43.95 | 115,026 | -0.02(-0.04%) |
Dec 28, 2015 | 45.10 | 45.49 | 43.36 | 43.97 | 172,687 | -1.55(-3.40%) |
Dec 24, 2015 | 47.09 | 45.51 | 45.51 | 45.51 | 93,634 | -1.34(-2.87%) |
Dec 23, 2015 | 45.16 | 46.98 | 45.11 | 46.86 | 142,375 | +1.95(+4.35%) |
Dec 22, 2015 | 42.58 | 45.26 | 42.08 | 44.90 | 293,305 | +1.92(+4.46%) |
Dec 21, 2015 | 43.43 | 43.92 | 40.54 | 42.99 | 204,715 | -0.62(-1.42%) |
Dec 18, 2015 | 42.59 | 43.77 | 42.27 | 43.60 | 370,028 | +1.34(+3.16%) |
Dec 17, 2015 | 41.79 | 43.22 | 40.88 | 42.27 | 261,839 | +0.68(+1.64%) |
Dec 16, 2015 | 39.70 | 43.02 | 39.70 | 41.59 | 509,178 | +1.60(+4.00%) |
Dec 15, 2015 | 38.17 | 40.26 | 38.00 | 39.99 | 241,152 | +2.26(+6.00%) |
Dec 14, 2015 | 37.85 | 38.15 | 36.71 | 37.72 | 111,811 | -0.50(-1.30%) |
Dec 11, 2015 | 39.61 | 39.79 | 37.58 | 38.22 | 218,208 | -1.83(-4.57%) |
Dec 10, 2015 | 40.25 | 40.75 | 39.79 | 40.05 | 92,240 | -0.63(-1.54%) |
Dec 09, 2015 | 37.47 | 41.27 | 37.47 | 40.68 | 387,073 | +3.34(+8.95%) |
Dec 08, 2015 | 37.14 | 38.10 | 35.94 | 37.33 | 464,922 | +0.11(+0.29%) |
Dec 07, 2015 | 39.20 | 39.64 | 36.30 | 37.23 | 296,164 | -2.70(-6.76%) |
Dec 04, 2015 | 40.11 | 40.92 | 39.52 | 39.93 | 114,778 | -0.63(-1.55%) |
Dec 03, 2015 | 40.81 | 41.09 | 39.36 | 40.55 | 119,720 | -0.13(-0.33%) |
Dec 02, 2015 | 41.02 | 41.31 | 40.01 | 40.69 | 232,520 | -0.67(-1.63%) |