Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.51 | 46.38 | 44.23 | 45.82 | 424,401 | +0.31(+0.68%) |
Feb 26, 2016 | 47.28 | 47.35 | 45.37 | 45.51 | 355,673 | -1.71(-3.62%) |
Feb 25, 2016 | 47.08 | 47.45 | 46.92 | 47.22 | 254,363 | +0.27(+0.57%) |
Feb 24, 2016 | 45.76 | 46.99 | 45.76 | 46.95 | 391,243 | +1.07(+2.33%) |
Feb 23, 2016 | 45.49 | 46.18 | 45.49 | 45.89 | 434,154 | +0.13(+0.27%) |
Feb 22, 2016 | 45.96 | 46.11 | 45.65 | 45.76 | 345,463 | +0.17(+0.38%) |
Feb 19, 2016 | 46.05 | 46.29 | 45.40 | 45.59 | 528,599 | -0.43(-0.94%) |
Feb 18, 2016 | 45.04 | 46.07 | 44.72 | 46.02 | 599,341 | +0.41(+0.90%) |
Feb 17, 2016 | 45.72 | 45.89 | 45.31 | 45.61 | 446,846 | -0.19(-0.41%) |
Feb 16, 2016 | 45.78 | 46.05 | 45.25 | 45.80 | 356,675 | +0.13(+0.28%) |
Feb 12, 2016 | 45.32 | 45.67 | 45.67 | 45.67 | 633,797 | +0.55(+1.22%) |
Feb 11, 2016 | 45.11 | 45.46 | 44.74 | 45.12 | 298,453 | -0.35(-0.76%) |
Feb 10, 2016 | 45.96 | 46.00 | 45.22 | 45.47 | 258,479 | -0.32(-0.70%) |
Feb 09, 2016 | 45.17 | 46.17 | 45.16 | 45.79 | 535,679 | +0.28(+0.62%) |
Feb 08, 2016 | 44.72 | 45.67 | 44.60 | 45.51 | 493,558 | +0.81(+1.81%) |
Feb 05, 2016 | 44.49 | 45.23 | 44.13 | 44.70 | 408,480 | +0.13(+0.28%) |
Feb 04, 2016 | 45.58 | 45.58 | 44.28 | 44.57 | 476,125 | -0.86(-1.88%) |
Feb 03, 2016 | 45.67 | 45.96 | 45.00 | 45.43 | 420,452 | -0.09(-0.19%) |
Feb 02, 2016 | 44.42 | 45.58 | 44.30 | 45.52 | 412,892 | +0.80(+1.79%) |
Feb 01, 2016 | 44.58 | 45.33 | 44.20 | 44.72 | 526,745 | +0.28(+0.64%) |
Jan 29, 2016 | 43.31 | 44.57 | 43.31 | 44.43 | 870,066 | +1.47(+3.42%) |
Jan 28, 2016 | 42.00 | 43.68 | 42.00 | 42.96 | 547,909 | +1.28(+3.07%) |
Jan 27, 2016 | 41.86 | 42.19 | 41.31 | 41.68 | 450,042 | -0.27(-0.64%) |
Jan 26, 2016 | 41.31 | 42.08 | 41.31 | 41.95 | 428,480 | +0.86(+2.10%) |
Jan 25, 2016 | 41.36 | 41.64 | 40.85 | 41.09 | 313,349 | -0.29(-0.70%) |
Jan 22, 2016 | 40.45 | 41.40 | 40.17 | 41.38 | 855,042 | +1.15(+2.87%) |
Jan 21, 2016 | 41.24 | 41.57 | 40.08 | 40.22 | 776,955 | -0.78(-1.90%) |
Jan 20, 2016 | 41.24 | 41.59 | 40.11 | 41.00 | 629,940 | +0.42(+1.05%) |
Jan 19, 2016 | 40.62 | 40.91 | 40.23 | 40.58 | 398,526 | +0.27(+0.68%) |
Jan 15, 2016 | 39.47 | 40.30 | 40.30 | 40.30 | 632,651 | -0.09(-0.21%) |
Jan 14, 2016 | 38.55 | 40.43 | 38.42 | 40.39 | 866,642 | +1.93(+5.03%) |
Jan 13, 2016 | 38.66 | 39.02 | 38.26 | 38.45 | 534,095 | -0.20(-0.53%) |
Jan 12, 2016 | 38.84 | 38.84 | 37.90 | 38.66 | 566,183 | +0.09(+0.24%) |
Jan 11, 2016 | 38.07 | 38.70 | 38.07 | 38.56 | 395,063 | +0.52(+1.36%) |
Jan 08, 2016 | 38.12 | 38.56 | 37.90 | 38.05 | 601,676 | +0.02(+0.06%) |
Jan 07, 2016 | 38.34 | 38.56 | 38.00 | 38.02 | 700,895 | -0.77(-1.98%) |
Jan 06, 2016 | 38.22 | 38.91 | 38.22 | 38.79 | 451,701 | +0.40(+1.04%) |
Jan 05, 2016 | 38.34 | 38.67 | 37.90 | 38.39 | 418,569 | +0.05(+0.14%) |
Jan 04, 2016 | 39.25 | 39.27 | 38.10 | 38.34 | 467,625 | -1.08(-2.73%) |
Dec 31, 2015 | 40.29 | 39.41 | 39.41 | 39.41 | 246,314 | -0.92(-2.28%) |
Dec 30, 2015 | 40.31 | 40.54 | 40.25 | 40.33 | 206,704 | +0.03(+0.08%) |
Dec 29, 2015 | 40.32 | 40.69 | 40.21 | 40.30 | 291,284 | -0.02(-0.06%) |
Dec 28, 2015 | 39.51 | 40.41 | 39.49 | 40.32 | 345,318 | +0.77(+1.95%) |
Dec 24, 2015 | 39.55 | 39.55 | 39.55 | 39.55 | 106,799 | -0.07(-0.18%) |
Dec 23, 2015 | 39.18 | 39.66 | 39.18 | 39.62 | 208,921 | +0.57(+1.47%) |
Dec 22, 2015 | 38.35 | 39.07 | 37.79 | 39.05 | 254,366 | +0.79(+2.07%) |
Dec 21, 2015 | 38.39 | 38.67 | 37.81 | 38.26 | 254,058 | +0.01(+0.02%) |
Dec 18, 2015 | 38.55 | 38.69 | 37.83 | 38.25 | 794,920 | -0.31(-0.79%) |
Dec 17, 2015 | 38.59 | 38.85 | 38.43 | 38.56 | 310,429 | +0.00(+0.00%) |
Dec 16, 2015 | 38.00 | 38.67 | 37.76 | 38.56 | 291,301 | +0.82(+2.16%) |
Dec 15, 2015 | 36.85 | 37.80 | 36.85 | 37.74 | 242,122 | +0.96(+2.61%) |
Dec 14, 2015 | 36.79 | 37.20 | 36.05 | 36.78 | 236,206 | -0.02(-0.06%) |
Dec 11, 2015 | 36.94 | 37.75 | 36.74 | 36.80 | 249,373 | -0.65(-1.74%) |
Dec 10, 2015 | 38.02 | 38.02 | 37.35 | 37.46 | 161,047 | -0.57(-1.49%) |
Dec 09, 2015 | 38.22 | 38.48 | 37.98 | 38.02 | 194,668 | -0.34(-0.88%) |
Dec 08, 2015 | 37.73 | 38.41 | 37.63 | 38.36 | 212,714 | +0.44(+1.16%) |
Dec 07, 2015 | 37.99 | 38.10 | 37.63 | 37.92 | 213,832 | -0.13(-0.35%) |
Dec 04, 2015 | 37.54 | 38.20 | 37.54 | 38.05 | 246,090 | +0.55(+1.47%) |
Dec 03, 2015 | 38.49 | 38.49 | 37.43 | 37.50 | 232,208 | -0.81(-2.11%) |
Dec 02, 2015 | 38.39 | 38.52 | 37.99 | 38.31 | 144,235 | -0.16(-0.43%) |