Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.94 | 42.10 | 41.30 | 41.85 | 969,948 | -0.16(-0.39%) |
Feb 26, 2016 | 41.50 | 42.14 | 41.33 | 42.01 | 886,151 | +0.72(+1.74%) |
Feb 25, 2016 | 41.22 | 41.77 | 40.43 | 41.29 | 583,906 | +0.18(+0.44%) |
Feb 24, 2016 | 40.70 | 41.18 | 39.68 | 41.11 | 799,827 | -0.04(-0.09%) |
Feb 23, 2016 | 41.51 | 41.81 | 40.87 | 41.15 | 818,308 | -0.23(-0.56%) |
Feb 22, 2016 | 41.42 | 42.06 | 41.01 | 41.38 | 1,161,910 | +0.53(+1.30%) |
Feb 19, 2016 | 40.33 | 40.88 | 39.52 | 40.85 | 1,072,299 | +0.12(+0.29%) |
Feb 18, 2016 | 40.63 | 40.82 | 40.11 | 40.73 | 893,519 | +0.22(+0.54%) |
Feb 17, 2016 | 40.70 | 41.51 | 40.22 | 40.51 | 1,585,348 | +0.02(+0.05%) |
Feb 16, 2016 | 40.11 | 40.76 | 39.12 | 40.49 | 909,028 | +0.99(+2.49%) |
Feb 12, 2016 | 38.76 | 39.51 | 39.51 | 39.51 | 853,184 | +1.32(+3.45%) |
Feb 11, 2016 | 38.40 | 38.76 | 37.61 | 38.19 | 952,443 | -0.62(-1.60%) |
Feb 10, 2016 | 39.91 | 40.12 | 38.80 | 38.81 | 888,368 | -0.73(-1.84%) |
Feb 09, 2016 | 38.31 | 39.73 | 37.80 | 39.54 | 2,130,377 | +0.73(+1.87%) |
Feb 08, 2016 | 38.24 | 38.84 | 37.76 | 38.81 | 2,410,126 | +0.21(+0.55%) |
Feb 05, 2016 | 38.91 | 39.02 | 37.80 | 38.60 | 2,212,616 | -0.33(-0.85%) |
Feb 04, 2016 | 35.03 | 39.24 | 33.91 | 38.93 | 3,307,067 | +3.03(+8.43%) |
Feb 03, 2016 | 36.01 | 36.39 | 35.23 | 35.90 | 2,771,668 | +0.05(+0.13%) |
Feb 02, 2016 | 36.36 | 36.93 | 35.64 | 35.86 | 2,265,353 | -0.88(-2.38%) |
Feb 01, 2016 | 35.36 | 36.78 | 34.83 | 36.73 | 2,175,687 | +1.19(+3.36%) |
Jan 29, 2016 | 33.92 | 35.59 | 33.92 | 35.54 | 1,860,517 | +1.67(+4.94%) |
Jan 28, 2016 | 34.37 | 34.66 | 33.52 | 33.87 | 857,377 | -0.25(-0.72%) |
Jan 27, 2016 | 34.40 | 35.14 | 33.95 | 34.11 | 970,550 | -0.40(-1.15%) |
Jan 26, 2016 | 33.51 | 35.05 | 33.27 | 34.51 | 1,476,488 | +1.24(+3.72%) |
Jan 25, 2016 | 34.04 | 34.26 | 33.13 | 33.27 | 750,896 | -0.82(-2.41%) |
Jan 22, 2016 | 33.72 | 34.33 | 33.69 | 34.09 | 1,033,019 | +0.78(+2.33%) |
Jan 21, 2016 | 32.43 | 33.76 | 32.14 | 33.32 | 1,736,195 | +0.52(+1.60%) |
Jan 20, 2016 | 32.52 | 33.10 | 31.71 | 32.79 | 1,675,462 | -0.22(-0.67%) |
Jan 19, 2016 | 34.15 | 34.38 | 32.84 | 33.01 | 1,427,452 | -0.69(-2.06%) |
Jan 15, 2016 | 33.28 | 33.70 | 33.70 | 33.70 | 1,752,499 | -0.58(-1.68%) |
Jan 14, 2016 | 34.65 | 34.65 | 33.33 | 34.28 | 3,379,783 | -0.06(-0.19%) |
Jan 13, 2016 | 35.93 | 36.21 | 34.00 | 34.35 | 1,791,324 | -1.54(-4.28%) |
Jan 12, 2016 | 35.57 | 36.26 | 34.94 | 35.88 | 2,078,541 | +0.56(+1.58%) |
Jan 11, 2016 | 35.61 | 35.75 | 34.94 | 35.32 | 1,128,785 | -0.26(-0.73%) |
Jan 08, 2016 | 36.04 | 36.73 | 35.52 | 35.58 | 1,781,749 | -0.27(-0.74%) |
Jan 07, 2016 | 35.99 | 36.48 | 35.61 | 35.85 | 1,481,305 | -1.43(-3.84%) |
Jan 06, 2016 | 37.55 | 38.09 | 37.20 | 37.28 | 1,368,035 | -0.91(-2.39%) |
Jan 05, 2016 | 37.89 | 38.35 | 37.66 | 38.20 | 1,077,332 | +0.33(+0.87%) |
Jan 04, 2016 | 37.79 | 37.89 | 37.16 | 37.87 | 1,455,941 | -0.42(-1.10%) |
Dec 31, 2015 | 37.79 | 38.29 | 38.29 | 38.29 | 1,227,165 | +0.24(+0.63%) |
Dec 30, 2015 | 38.02 | 38.40 | 37.96 | 38.05 | 829,784 | -0.30(-0.78%) |
Dec 29, 2015 | 38.27 | 38.56 | 38.10 | 38.35 | 672,577 | +0.30(+0.78%) |
Dec 28, 2015 | 38.03 | 38.20 | 37.47 | 38.05 | 546,610 | -0.01(-0.02%) |
Dec 24, 2015 | 37.93 | 38.05 | 38.05 | 38.05 | 288,354 | -0.05(-0.12%) |
Dec 23, 2015 | 38.05 | 38.53 | 37.89 | 38.10 | 647,195 | +0.04(+0.10%) |
Dec 22, 2015 | 37.49 | 38.18 | 37.33 | 38.06 | 1,003,256 | +0.82(+2.19%) |
Dec 21, 2015 | 37.10 | 37.50 | 36.82 | 37.24 | 1,368,974 | +0.14(+0.37%) |
Dec 18, 2015 | 38.45 | 38.52 | 36.91 | 37.11 | 3,081,579 | -1.85(-4.76%) |
Dec 17, 2015 | 39.54 | 39.88 | 38.94 | 38.96 | 1,242,142 | -0.63(-1.59%) |
Dec 16, 2015 | 38.57 | 39.68 | 38.57 | 39.59 | 941,977 | +1.19(+3.11%) |
Dec 15, 2015 | 38.23 | 38.59 | 37.77 | 38.40 | 1,087,245 | +0.60(+1.59%) |
Dec 14, 2015 | 38.21 | 38.41 | 37.41 | 37.79 | 989,138 | -0.47(-1.24%) |
Dec 11, 2015 | 39.27 | 39.42 | 38.06 | 38.27 | 1,209,918 | -1.35(-3.42%) |
Dec 10, 2015 | 39.65 | 40.08 | 39.46 | 39.62 | 869,894 | +0.07(+0.18%) |
Dec 09, 2015 | 39.21 | 40.12 | 38.89 | 39.55 | 1,064,638 | +0.10(+0.26%) |
Dec 08, 2015 | 39.95 | 40.14 | 39.05 | 39.45 | 1,372,174 | -0.69(-1.71%) |
Dec 07, 2015 | 40.84 | 41.09 | 39.86 | 40.13 | 1,046,003 | -0.71(-1.75%) |
Dec 04, 2015 | 40.61 | 40.89 | 40.09 | 40.85 | 1,044,246 | +0.26(+0.64%) |
Dec 03, 2015 | 40.83 | 41.33 | 40.37 | 40.59 | 1,296,932 | -0.22(-0.54%) |
Dec 02, 2015 | 39.57 | 41.26 | 39.17 | 40.81 | 1,839,295 | -0.23(-0.57%) |