Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.10 | 44.68 | 44.10 | 44.33 | 537,311 | +0.24(+0.54%) |
Feb 26, 2016 | 44.43 | 44.77 | 43.94 | 44.10 | 283,447 | -0.06(-0.13%) |
Feb 25, 2016 | 44.12 | 44.29 | 43.40 | 44.15 | 208,000 | +0.12(+0.28%) |
Feb 24, 2016 | 42.96 | 44.13 | 42.79 | 44.03 | 252,434 | +0.52(+1.19%) |
Feb 23, 2016 | 43.56 | 44.62 | 43.45 | 43.51 | 351,384 | -0.26(-0.60%) |
Feb 22, 2016 | 44.08 | 44.58 | 43.70 | 43.78 | 416,623 | -0.28(-0.64%) |
Feb 19, 2016 | 44.31 | 44.68 | 43.98 | 44.06 | 223,420 | -0.51(-1.14%) |
Feb 18, 2016 | 44.71 | 44.98 | 44.44 | 44.57 | 202,992 | -0.16(-0.36%) |
Feb 17, 2016 | 43.86 | 44.83 | 43.86 | 44.73 | 512,059 | +1.10(+2.53%) |
Feb 16, 2016 | 42.34 | 43.94 | 41.85 | 43.63 | 400,157 | +2.00(+4.80%) |
Feb 12, 2016 | 41.07 | 41.63 | 41.63 | 41.63 | 410,258 | +1.21(+2.98%) |
Feb 11, 2016 | 40.64 | 41.83 | 39.99 | 40.43 | 451,621 | -1.03(-2.48%) |
Feb 10, 2016 | 41.42 | 42.22 | 41.41 | 41.45 | 367,131 | +0.20(+0.48%) |
Feb 09, 2016 | 41.19 | 42.09 | 41.08 | 41.25 | 616,790 | -0.57(-1.37%) |
Feb 08, 2016 | 42.12 | 42.50 | 41.18 | 41.83 | 451,468 | -0.67(-1.57%) |
Feb 05, 2016 | 42.68 | 42.96 | 42.34 | 42.50 | 525,675 | -0.42(-0.99%) |
Feb 04, 2016 | 42.39 | 43.39 | 42.36 | 42.92 | 595,053 | +0.53(+1.24%) |
Feb 03, 2016 | 42.41 | 42.79 | 41.66 | 42.39 | 410,749 | +0.52(+1.24%) |
Feb 02, 2016 | 42.62 | 42.81 | 41.82 | 41.88 | 454,663 | -1.28(-2.97%) |
Feb 01, 2016 | 43.31 | 43.43 | 42.79 | 43.16 | 387,347 | -0.36(-0.82%) |
Jan 29, 2016 | 42.97 | 43.58 | 42.74 | 43.52 | 686,421 | +0.77(+1.81%) |
Jan 28, 2016 | 43.25 | 43.52 | 42.59 | 42.74 | 451,299 | -0.08(-0.18%) |
Jan 27, 2016 | 43.34 | 43.76 | 42.70 | 42.82 | 489,245 | -0.80(-1.84%) |
Jan 26, 2016 | 42.58 | 43.66 | 42.58 | 43.62 | 347,324 | +1.46(+3.46%) |
Jan 25, 2016 | 42.71 | 42.97 | 42.05 | 42.16 | 342,010 | -0.87(-2.01%) |
Jan 22, 2016 | 42.21 | 43.51 | 42.15 | 43.03 | 395,556 | +1.54(+3.72%) |
Jan 21, 2016 | 40.89 | 42.19 | 40.81 | 41.48 | 430,769 | +0.52(+1.26%) |
Jan 20, 2016 | 40.98 | 41.51 | 38.85 | 40.96 | 932,272 | -1.38(-3.27%) |
Jan 19, 2016 | 42.52 | 42.76 | 42.02 | 42.35 | 786,551 | +0.01(+0.02%) |
Jan 15, 2016 | 42.39 | 42.34 | 42.34 | 42.34 | 526,382 | -1.29(-2.96%) |
Jan 14, 2016 | 43.41 | 44.15 | 42.71 | 43.63 | 446,857 | +0.36(+0.83%) |
Jan 13, 2016 | 44.63 | 44.83 | 43.25 | 43.27 | 424,471 | -1.14(-2.57%) |
Jan 12, 2016 | 44.21 | 44.69 | 43.60 | 44.41 | 344,097 | +0.50(+1.14%) |
Jan 11, 2016 | 43.58 | 45.05 | 43.36 | 43.91 | 488,019 | +0.48(+1.11%) |
Jan 08, 2016 | 44.44 | 44.46 | 43.35 | 43.43 | 419,991 | -0.74(-1.68%) |
Jan 07, 2016 | 45.15 | 45.40 | 43.90 | 44.17 | 395,844 | -1.86(-4.03%) |
Jan 06, 2016 | 46.49 | 47.07 | 45.67 | 46.03 | 607,492 | -1.29(-2.73%) |
Jan 05, 2016 | 47.03 | 47.59 | 46.49 | 47.32 | 376,888 | +0.44(+0.94%) |
Jan 04, 2016 | 45.92 | 46.90 | 45.32 | 46.88 | 461,882 | +0.09(+0.20%) |
Dec 31, 2015 | 47.72 | 46.78 | 46.78 | 46.78 | 336,167 | -1.11(-2.32%) |
Dec 30, 2015 | 48.10 | 48.17 | 47.63 | 47.90 | 238,994 | -0.14(-0.29%) |
Dec 29, 2015 | 47.85 | 48.37 | 47.37 | 48.04 | 290,969 | +0.41(+0.87%) |
Dec 28, 2015 | 47.85 | 47.85 | 47.21 | 47.62 | 206,776 | -0.55(-1.13%) |
Dec 24, 2015 | 47.69 | 48.17 | 48.17 | 48.17 | 120,052 | +0.41(+0.85%) |
Dec 23, 2015 | 47.33 | 47.96 | 47.13 | 47.76 | 224,862 | +0.65(+1.38%) |
Dec 22, 2015 | 46.48 | 47.26 | 46.09 | 47.11 | 311,268 | +0.74(+1.60%) |
Dec 21, 2015 | 46.63 | 47.19 | 46.11 | 46.37 | 517,876 | +0.16(+0.35%) |
Dec 18, 2015 | 46.84 | 47.39 | 46.18 | 46.21 | 740,371 | -0.62(-1.33%) |
Dec 17, 2015 | 47.30 | 47.30 | 46.71 | 46.83 | 458,039 | -0.47(-1.00%) |
Dec 16, 2015 | 46.76 | 47.44 | 46.27 | 47.30 | 406,255 | +0.98(+2.11%) |
Dec 15, 2015 | 46.28 | 46.51 | 45.77 | 46.32 | 309,804 | +0.43(+0.94%) |
Dec 14, 2015 | 45.60 | 45.96 | 45.06 | 45.89 | 448,597 | +0.43(+0.95%) |
Dec 11, 2015 | 44.73 | 45.70 | 44.73 | 45.46 | 471,828 | -0.28(-0.62%) |
Dec 10, 2015 | 45.24 | 45.93 | 44.96 | 45.74 | 297,915 | +0.59(+1.31%) |
Dec 09, 2015 | 45.53 | 46.18 | 44.85 | 45.15 | 424,622 | -0.45(-0.99%) |
Dec 08, 2015 | 46.55 | 46.74 | 45.39 | 45.60 | 462,016 | -1.50(-3.18%) |
Dec 07, 2015 | 47.73 | 47.79 | 46.84 | 47.10 | 357,843 | -0.84(-1.75%) |
Dec 04, 2015 | 46.82 | 48.19 | 46.82 | 47.93 | 445,630 | +0.98(+2.09%) |
Dec 03, 2015 | 47.98 | 48.30 | 46.79 | 46.95 | 481,200 | -0.94(-1.97%) |
Dec 02, 2015 | 47.69 | 48.15 | 47.48 | 47.90 | 393,457 | +0.09(+0.20%) |