Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.56 | 41.73 | 40.11 | 41.25 | 244,269 | +0.75(+1.85%) |
Feb 26, 2016 | 40.65 | 40.91 | 39.96 | 40.50 | 194,760 | +0.12(+0.30%) |
Feb 25, 2016 | 40.57 | 40.64 | 40.08 | 40.38 | 124,488 | -0.04(-0.10%) |
Feb 24, 2016 | 39.53 | 40.67 | 39.39 | 40.42 | 221,503 | +0.44(+1.10%) |
Feb 23, 2016 | 40.15 | 40.75 | 39.93 | 39.98 | 144,471 | -0.46(-1.14%) |
Feb 22, 2016 | 40.77 | 41.11 | 39.73 | 40.44 | 167,696 | -0.04(-0.10%) |
Feb 19, 2016 | 39.97 | 41.04 | 39.35 | 40.48 | 190,297 | +0.41(+1.02%) |
Feb 18, 2016 | 40.47 | 40.84 | 40.04 | 40.07 | 238,261 | -0.27(-0.67%) |
Feb 17, 2016 | 39.48 | 40.79 | 39.24 | 40.34 | 233,947 | +0.91(+2.31%) |
Feb 16, 2016 | 38.06 | 39.72 | 38.05 | 39.43 | 212,534 | +1.55(+4.09%) |
Feb 12, 2016 | 37.23 | 37.88 | 37.88 | 37.88 | 199,100 | +0.94(+2.54%) |
Feb 11, 2016 | 37.26 | 37.74 | 36.56 | 36.94 | 498,252 | -0.80(-2.12%) |
Feb 10, 2016 | 39.34 | 39.81 | 37.53 | 37.74 | 607,515 | -1.25(-3.21%) |
Feb 09, 2016 | 38.98 | 40.04 | 38.64 | 38.99 | 394,998 | -0.48(-1.22%) |
Feb 08, 2016 | 39.78 | 40.17 | 38.55 | 39.47 | 408,855 | -0.82(-2.04%) |
Feb 05, 2016 | 41.88 | 42.41 | 40.07 | 40.29 | 371,638 | -1.85(-4.39%) |
Feb 04, 2016 | 42.63 | 42.91 | 41.83 | 42.14 | 446,752 | -0.07(-0.17%) |
Feb 03, 2016 | 46.30 | 47.45 | 40.99 | 42.21 | 713,938 | -0.76(-1.77%) |
Feb 02, 2016 | 44.23 | 44.44 | 42.60 | 42.97 | 329,118 | -2.04(-4.53%) |
Feb 01, 2016 | 45.25 | 45.51 | 44.52 | 45.01 | 271,381 | -0.59(-1.29%) |
Jan 29, 2016 | 44.20 | 45.62 | 44.00 | 45.60 | 295,826 | +1.78(+4.06%) |
Jan 28, 2016 | 43.22 | 44.05 | 43.02 | 43.82 | 222,410 | +1.02(+2.38%) |
Jan 27, 2016 | 43.21 | 43.54 | 42.60 | 42.80 | 222,557 | -0.61(-1.41%) |
Jan 26, 2016 | 43.09 | 43.74 | 42.77 | 43.41 | 276,840 | +0.46(+1.07%) |
Jan 25, 2016 | 43.30 | 43.62 | 42.66 | 42.95 | 245,470 | -0.50(-1.15%) |
Jan 22, 2016 | 43.75 | 44.18 | 42.95 | 43.45 | 221,263 | +0.54(+1.26%) |
Jan 21, 2016 | 43.43 | 43.51 | 42.54 | 42.91 | 314,108 | -0.24(-0.56%) |
Jan 20, 2016 | 42.16 | 43.84 | 41.93 | 43.15 | 254,106 | +0.31(+0.72%) |
Jan 19, 2016 | 43.11 | 46.62 | 42.33 | 42.84 | 240,372 | +0.38(+0.89%) |
Jan 15, 2016 | 42.51 | 42.46 | 42.46 | 42.46 | 270,200 | -1.44(-3.28%) |
Jan 14, 2016 | 43.40 | 44.43 | 43.00 | 43.90 | 209,315 | +0.86(+2.00%) |
Jan 13, 2016 | 44.88 | 45.26 | 42.93 | 43.04 | 302,700 | -1.78(-3.97%) |
Jan 12, 2016 | 44.86 | 45.44 | 44.12 | 44.82 | 201,034 | +0.36(+0.81%) |
Jan 11, 2016 | 44.47 | 45.04 | 43.94 | 44.46 | 175,532 | +0.35(+0.79%) |
Jan 08, 2016 | 45.01 | 45.94 | 44.01 | 44.11 | 257,496 | -0.87(-1.93%) |
Jan 07, 2016 | 45.41 | 46.07 | 44.87 | 44.98 | 209,248 | -1.35(-2.91%) |
Jan 06, 2016 | 46.25 | 46.75 | 45.89 | 46.33 | 211,864 | -0.68(-1.45%) |
Jan 05, 2016 | 47.46 | 47.59 | 46.96 | 47.01 | 205,037 | -0.42(-0.89%) |
Jan 04, 2016 | 48.00 | 48.00 | 46.97 | 47.43 | 317,451 | -1.11(-2.29%) |
Dec 31, 2015 | 49.82 | 48.54 | 48.54 | 48.54 | 164,600 | -1.43(-2.86%) |
Dec 30, 2015 | 50.69 | 50.93 | 49.83 | 49.97 | 169,001 | -0.82(-1.61%) |
Dec 29, 2015 | 51.10 | 51.73 | 50.68 | 50.79 | 176,913 | -0.02(-0.04%) |
Dec 28, 2015 | 50.68 | 50.95 | 50.17 | 50.81 | 124,076 | -0.17(-0.33%) |
Dec 24, 2015 | 50.41 | 50.98 | 50.98 | 50.98 | 87,200 | +0.54(+1.07%) |
Dec 23, 2015 | 50.37 | 50.76 | 50.05 | 50.44 | 194,436 | +0.30(+0.60%) |
Dec 22, 2015 | 50.22 | 50.43 | 49.33 | 50.14 | 251,007 | +0.09(+0.18%) |
Dec 21, 2015 | 50.37 | 50.80 | 49.40 | 50.05 | 246,814 | -0.10(-0.20%) |
Dec 18, 2015 | 50.59 | 51.01 | 49.88 | 50.15 | 494,839 | -0.73(-1.43%) |
Dec 17, 2015 | 52.34 | 52.92 | 50.84 | 50.88 | 236,491 | -1.06(-2.04%) |
Dec 16, 2015 | 52.27 | 52.27 | 50.86 | 51.94 | 121,465 | -0.03(-0.06%) |
Dec 15, 2015 | 51.87 | 52.30 | 51.02 | 51.97 | 162,482 | +0.44(+0.85%) |
Dec 14, 2015 | 51.95 | 52.07 | 50.36 | 51.53 | 229,324 | -0.47(-0.90%) |
Dec 11, 2015 | 51.89 | 52.55 | 50.44 | 52.00 | 172,636 | -0.47(-0.90%) |
Dec 10, 2015 | 52.47 | 52.89 | 52.21 | 52.47 | 123,810 | +0.10(+0.19%) |
Dec 09, 2015 | 53.10 | 53.61 | 52.22 | 52.37 | 167,762 | -0.79(-1.49%) |
Dec 08, 2015 | 53.84 | 54.15 | 52.86 | 53.16 | 183,747 | -1.14(-2.10%) |
Dec 07, 2015 | 54.16 | 54.72 | 53.96 | 54.30 | 162,791 | -0.01(-0.02%) |
Dec 04, 2015 | 52.87 | 54.36 | 52.87 | 54.31 | 187,971 | +1.23(+2.32%) |
Dec 03, 2015 | 54.39 | 54.39 | 52.83 | 53.08 | 185,812 | -0.85(-1.58%) |
Dec 02, 2015 | 54.00 | 54.58 | 53.70 | 53.93 | 159,490 | -0.05(-0.09%) |