Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.58 | 42.01 | 41.17 | 41.51 | 470,495 | +0.69(+1.69%) |
Feb 26, 2016 | 41.30 | 41.38 | 40.80 | 40.82 | 221,642 | -0.32(-0.78%) |
Feb 25, 2016 | 41.39 | 41.47 | 40.90 | 41.14 | 216,001 | -0.17(-0.41%) |
Feb 24, 2016 | 41.30 | 41.39 | 40.63 | 41.31 | 343,310 | -0.72(-1.71%) |
Feb 23, 2016 | 42.31 | 42.78 | 41.88 | 42.03 | 138,208 | -0.76(-1.76%) |
Feb 22, 2016 | 42.84 | 42.85 | 42.28 | 42.78 | 449,963 | +0.71(+1.68%) |
Feb 19, 2016 | 41.76 | 42.43 | 41.76 | 42.08 | 167,873 | -0.01(-0.02%) |
Feb 18, 2016 | 42.82 | 43.28 | 41.99 | 42.09 | 341,951 | -0.08(-0.20%) |
Feb 17, 2016 | 40.98 | 42.39 | 40.97 | 42.17 | 679,678 | +1.78(+4.42%) |
Feb 16, 2016 | 39.41 | 40.64 | 39.41 | 40.39 | 544,234 | +0.92(+2.32%) |
Feb 12, 2016 | 39.22 | 39.47 | 39.47 | 39.47 | 365,532 | -0.40(-0.99%) |
Feb 11, 2016 | 39.31 | 40.07 | 39.31 | 39.87 | 399,535 | +0.50(+1.27%) |
Feb 10, 2016 | 39.89 | 40.04 | 39.02 | 39.37 | 324,901 | -0.20(-0.50%) |
Feb 09, 2016 | 40.91 | 41.24 | 39.07 | 39.57 | 525,774 | -2.51(-5.97%) |
Feb 08, 2016 | 42.18 | 42.28 | 41.31 | 42.08 | 471,782 | -0.25(-0.60%) |
Feb 05, 2016 | 42.88 | 43.04 | 42.17 | 42.33 | 344,472 | +0.28(+0.67%) |
Feb 04, 2016 | 41.78 | 42.15 | 41.51 | 42.05 | 432,138 | +0.18(+0.43%) |
Feb 03, 2016 | 41.92 | 42.24 | 41.17 | 41.87 | 672,189 | -0.24(-0.56%) |
Feb 02, 2016 | 42.20 | 42.25 | 41.74 | 42.10 | 551,507 | -0.63(-1.48%) |
Feb 01, 2016 | 42.23 | 42.90 | 42.15 | 42.74 | 482,854 | +0.33(+0.78%) |
Jan 29, 2016 | 42.58 | 42.70 | 42.03 | 42.41 | 619,623 | +1.56(+3.81%) |
Jan 28, 2016 | 41.38 | 41.54 | 40.68 | 40.85 | 493,759 | -0.23(-0.55%) |
Jan 27, 2016 | 40.85 | 41.18 | 40.78 | 41.08 | 607,081 | +0.50(+1.23%) |
Jan 26, 2016 | 39.81 | 40.61 | 39.64 | 40.58 | 332,031 | +0.90(+2.26%) |
Jan 25, 2016 | 40.10 | 40.88 | 39.66 | 39.68 | 445,041 | -0.46(-1.15%) |
Jan 22, 2016 | 39.92 | 40.39 | 39.89 | 40.14 | 351,348 | +1.24(+3.18%) |
Jan 21, 2016 | 38.48 | 39.08 | 38.39 | 38.90 | 682,450 | -0.63(-1.60%) |
Jan 20, 2016 | 39.67 | 39.77 | 38.82 | 39.54 | 573,597 | -0.71(-1.76%) |
Jan 19, 2016 | 40.55 | 41.00 | 39.98 | 40.24 | 412,019 | -0.21(-0.51%) |
Jan 15, 2016 | 40.61 | 40.45 | 40.45 | 40.45 | 250,363 | -0.91(-2.19%) |
Jan 14, 2016 | 40.77 | 41.84 | 40.66 | 41.36 | 388,368 | +0.58(+1.41%) |
Jan 13, 2016 | 40.79 | 41.59 | 40.58 | 40.78 | 397,160 | -0.29(-0.71%) |
Jan 12, 2016 | 40.82 | 41.52 | 40.69 | 41.08 | 520,408 | +0.70(+1.73%) |
Jan 11, 2016 | 41.43 | 41.43 | 40.09 | 40.38 | 521,479 | -1.52(-3.63%) |
Jan 08, 2016 | 41.92 | 42.44 | 41.78 | 41.90 | 381,694 | +0.21(+0.50%) |
Jan 07, 2016 | 41.73 | 42.09 | 41.34 | 41.69 | 309,786 | -0.76(-1.78%) |
Jan 06, 2016 | 42.78 | 42.83 | 42.07 | 42.44 | 375,617 | -1.09(-2.49%) |
Jan 05, 2016 | 43.25 | 43.68 | 43.22 | 43.53 | 351,339 | +0.44(+1.03%) |
Jan 04, 2016 | 43.17 | 43.27 | 42.47 | 43.09 | 476,816 | -0.60(-1.38%) |
Dec 31, 2015 | 43.85 | 43.69 | 43.69 | 43.69 | 235,000 | +0.00(+0.00%) |
Dec 30, 2015 | 44.05 | 44.25 | 43.60 | 43.69 | 233,217 | -0.45(-1.03%) |
Dec 29, 2015 | 43.71 | 44.35 | 43.65 | 44.14 | 375,768 | +0.66(+1.52%) |
Dec 28, 2015 | 44.02 | 44.02 | 43.07 | 43.48 | 530,356 | +0.44(+1.03%) |
Dec 24, 2015 | 42.59 | 43.04 | 43.04 | 43.04 | 108,706 | +0.20(+0.46%) |
Dec 23, 2015 | 42.96 | 43.13 | 42.56 | 42.84 | 170,599 | +0.12(+0.29%) |
Dec 22, 2015 | 42.76 | 42.89 | 42.20 | 42.72 | 406,392 | -0.15(-0.35%) |
Dec 21, 2015 | 42.51 | 43.15 | 42.35 | 42.87 | 399,693 | +1.08(+2.57%) |
Dec 18, 2015 | 41.61 | 42.00 | 41.43 | 41.79 | 380,687 | +0.04(+0.09%) |
Dec 17, 2015 | 42.70 | 42.84 | 41.73 | 41.76 | 823,808 | -0.88(-2.06%) |
Dec 16, 2015 | 42.32 | 42.93 | 42.30 | 42.63 | 495,840 | +0.63(+1.51%) |
Dec 15, 2015 | 42.13 | 42.29 | 41.83 | 42.00 | 497,825 | +0.21(+0.50%) |
Dec 14, 2015 | 41.83 | 42.07 | 41.43 | 41.79 | 361,642 | +0.40(+0.96%) |
Dec 11, 2015 | 41.59 | 41.80 | 41.31 | 41.40 | 340,520 | -0.82(-1.94%) |
Dec 10, 2015 | 41.90 | 42.37 | 41.69 | 42.22 | 382,427 | +0.79(+1.91%) |
Dec 09, 2015 | 41.77 | 41.78 | 41.13 | 41.42 | 1,341,674 | +0.32(+0.78%) |
Dec 08, 2015 | 43.07 | 43.08 | 40.97 | 41.10 | 1,159,170 | -2.81(-6.40%) |
Dec 07, 2015 | 44.71 | 44.95 | 43.75 | 43.92 | 619,258 | -0.93(-2.08%) |
Dec 04, 2015 | 44.65 | 44.94 | 44.26 | 44.85 | 502,385 | +0.20(+0.44%) |
Dec 03, 2015 | 45.58 | 45.97 | 44.36 | 44.65 | 434,179 | -0.86(-1.89%) |
Dec 02, 2015 | 45.52 | 46.05 | 45.13 | 45.51 | 348,867 | +0.15(+0.33%) |