Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.12 | 45.99 | 44.48 | 44.52 | 286,531 | -0.53(-1.18%) |
Feb 26, 2016 | 45.06 | 45.55 | 44.30 | 45.05 | 794,937 | -0.01(-0.02%) |
Feb 25, 2016 | 43.91 | 45.26 | 43.09 | 45.06 | 761,361 | +1.53(+3.51%) |
Feb 24, 2016 | 43.54 | 44.03 | 42.02 | 43.53 | 540,235 | -0.09(-0.21%) |
Feb 23, 2016 | 44.90 | 46.84 | 43.27 | 43.62 | 350,979 | +0.75(+1.75%) |
Feb 22, 2016 | 43.31 | 43.84 | 42.79 | 42.87 | 520,574 | -0.13(-0.30%) |
Feb 19, 2016 | 42.68 | 43.65 | 42.65 | 43.00 | 206,468 | +0.49(+1.15%) |
Feb 18, 2016 | 42.32 | 42.85 | 41.81 | 42.51 | 306,550 | +0.18(+0.43%) |
Feb 17, 2016 | 41.85 | 42.75 | 41.60 | 42.33 | 379,870 | +0.65(+1.56%) |
Feb 16, 2016 | 42.09 | 42.21 | 41.22 | 41.68 | 201,625 | -0.06(-0.14%) |
Feb 12, 2016 | 42.07 | 41.74 | 41.74 | 41.74 | 122,700 | +0.07(+0.17%) |
Feb 11, 2016 | 40.95 | 41.86 | 40.74 | 41.67 | 179,815 | +0.16(+0.39%) |
Feb 10, 2016 | 41.10 | 42.74 | 41.01 | 41.51 | 186,064 | +0.65(+1.59%) |
Feb 09, 2016 | 41.98 | 42.38 | 40.78 | 40.86 | 375,540 | -1.43(-3.38%) |
Feb 08, 2016 | 45.11 | 45.11 | 41.91 | 42.29 | 525,158 | -3.03(-6.69%) |
Feb 05, 2016 | 46.22 | 46.61 | 45.26 | 45.32 | 169,636 | -0.98(-2.12%) |
Feb 04, 2016 | 46.69 | 46.94 | 46.00 | 46.30 | 199,866 | -0.47(-1.00%) |
Feb 03, 2016 | 47.43 | 47.55 | 46.38 | 46.77 | 241,682 | -0.39(-0.83%) |
Feb 02, 2016 | 46.74 | 47.53 | 46.24 | 47.16 | 279,359 | +0.20(+0.43%) |
Feb 01, 2016 | 45.94 | 47.21 | 45.75 | 46.96 | 234,787 | +0.76(+1.65%) |
Jan 29, 2016 | 44.42 | 46.26 | 44.42 | 46.20 | 362,265 | +2.13(+4.83%) |
Jan 28, 2016 | 44.29 | 44.93 | 43.98 | 44.07 | 221,207 | +0.01(+0.02%) |
Jan 27, 2016 | 44.96 | 45.19 | 43.91 | 44.06 | 166,993 | -1.07(-2.37%) |
Jan 26, 2016 | 43.79 | 45.14 | 43.66 | 45.13 | 207,062 | +1.50(+3.44%) |
Jan 25, 2016 | 43.93 | 44.84 | 43.55 | 43.63 | 365,860 | +0.44(+1.02%) |
Jan 22, 2016 | 42.75 | 43.47 | 42.51 | 43.19 | 277,793 | +0.63(+1.48%) |
Jan 21, 2016 | 42.12 | 42.86 | 41.35 | 42.56 | 388,472 | +0.56(+1.33%) |
Jan 20, 2016 | 42.24 | 42.46 | 40.50 | 42.00 | 388,031 | -0.44(-1.04%) |
Jan 19, 2016 | 43.64 | 44.10 | 42.43 | 42.44 | 330,497 | -0.80(-1.85%) |
Jan 15, 2016 | 42.92 | 43.24 | 43.24 | 43.24 | 220,100 | -0.42(-0.96%) |
Jan 14, 2016 | 43.35 | 43.95 | 42.95 | 43.66 | 216,933 | +0.44(+1.02%) |
Jan 13, 2016 | 44.00 | 44.84 | 43.14 | 43.22 | 150,950 | -0.78(-1.77%) |
Jan 12, 2016 | 44.63 | 44.76 | 43.85 | 44.00 | 237,451 | -0.33(-0.74%) |
Jan 11, 2016 | 43.44 | 44.53 | 43.33 | 44.33 | 315,190 | +0.99(+2.28%) |
Jan 08, 2016 | 43.98 | 44.30 | 43.11 | 43.34 | 457,736 | -0.51(-1.16%) |
Jan 07, 2016 | 43.46 | 43.92 | 43.23 | 43.85 | 318,378 | -0.28(-0.63%) |
Jan 06, 2016 | 43.50 | 44.27 | 43.50 | 44.13 | 468,338 | +0.26(+0.59%) |
Jan 05, 2016 | 43.07 | 44.13 | 42.53 | 43.87 | 365,573 | +0.01(+0.02%) |
Jan 04, 2016 | 44.58 | 44.71 | 43.69 | 43.86 | 324,839 | -1.25(-2.77%) |
Dec 31, 2015 | 45.26 | 45.11 | 45.11 | 45.11 | 263,300 | -0.14(-0.31%) |
Dec 30, 2015 | 45.24 | 45.53 | 44.98 | 45.25 | 225,818 | +0.00(+0.00%) |
Dec 29, 2015 | 45.50 | 45.73 | 45.06 | 45.25 | 179,506 | -0.01(-0.02%) |
Dec 28, 2015 | 45.01 | 45.30 | 44.79 | 45.26 | 174,814 | +0.11(+0.24%) |
Dec 24, 2015 | 45.25 | 45.15 | 45.15 | 45.15 | 91,600 | -0.02(-0.04%) |
Dec 23, 2015 | 45.05 | 45.62 | 45.05 | 45.17 | 257,825 | +0.30(+0.67%) |
Dec 22, 2015 | 44.71 | 45.13 | 44.52 | 44.87 | 324,610 | +0.64(+1.45%) |
Dec 21, 2015 | 43.78 | 44.26 | 43.64 | 44.23 | 208,021 | +0.69(+1.58%) |
Dec 18, 2015 | 43.28 | 43.58 | 42.85 | 43.54 | 512,611 | +0.23(+0.53%) |
Dec 17, 2015 | 43.30 | 43.53 | 42.96 | 43.31 | 192,732 | +0.11(+0.25%) |
Dec 16, 2015 | 42.63 | 43.27 | 41.87 | 43.20 | 192,501 | +0.84(+1.98%) |
Dec 15, 2015 | 42.00 | 44.00 | 42.00 | 42.36 | 327,158 | +0.86(+2.07%) |
Dec 14, 2015 | 41.49 | 41.80 | 41.17 | 41.50 | 379,334 | +0.01(+0.02%) |
Dec 11, 2015 | 41.18 | 41.77 | 41.02 | 41.49 | 271,450 | -0.15(-0.36%) |
Dec 10, 2015 | 42.03 | 42.42 | 41.52 | 41.64 | 149,243 | -0.26(-0.62%) |
Dec 09, 2015 | 42.43 | 42.49 | 41.57 | 41.90 | 132,821 | -0.76(-1.78%) |
Dec 08, 2015 | 42.70 | 43.04 | 42.30 | 42.66 | 149,457 | -0.13(-0.30%) |
Dec 07, 2015 | 42.39 | 42.81 | 42.07 | 42.79 | 165,030 | +0.29(+0.68%) |
Dec 04, 2015 | 41.52 | 42.54 | 41.27 | 42.50 | 308,011 | +1.01(+2.43%) |
Dec 03, 2015 | 42.41 | 42.44 | 41.39 | 41.49 | 188,822 | -0.94(-2.22%) |
Dec 02, 2015 | 42.52 | 42.93 | 42.36 | 42.43 | 244,381 | -0.18(-0.42%) |