Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.36 | 45.41 | 45.28 | 45.30 | 4,465 | +0.11(+0.24%) |
Feb 26, 2016 | 45.30 | 45.30 | 45.15 | 45.19 | 1,716 | +0.02(+0.04%) |
Feb 25, 2016 | 45.18 | 45.18 | 44.89 | 45.17 | 46,012 | +0.21(+0.47%) |
Feb 24, 2016 | 44.78 | 45.03 | 44.78 | 44.96 | 9,303 | -0.10(-0.22%) |
Feb 23, 2016 | 45.10 | 45.10 | 44.92 | 45.06 | 8,706 | +0.05(+0.11%) |
Feb 22, 2016 | 44.73 | 45.01 | 44.61 | 45.01 | 39,065 | +0.28(+0.63%) |
Feb 19, 2016 | 44.03 | 44.73 | 44.03 | 44.73 | 13,286 | +0.14(+0.31%) |
Feb 18, 2016 | 44.46 | 44.80 | 44.46 | 44.59 | 4,810 | +0.05(+0.11%) |
Feb 17, 2016 | 43.90 | 44.61 | 43.90 | 44.54 | 43,813 | +0.71(+1.62%) |
Feb 16, 2016 | 43.86 | 43.94 | 43.76 | 43.83 | 5,302 | -0.11(-0.25%) |
Feb 12, 2016 | 43.96 | 43.94 | 43.94 | 43.94 | 22,000 | +0.07(+0.16%) |
Feb 11, 2016 | 43.86 | 44.04 | 43.85 | 43.87 | 11,330 | -0.43(-0.97%) |
Feb 10, 2016 | 44.10 | 44.37 | 44.10 | 44.30 | 13,701 | +0.10(+0.23%) |
Feb 09, 2016 | 44.13 | 44.35 | 44.13 | 44.20 | 7,623 | -0.11(-0.25%) |
Feb 08, 2016 | 44.30 | 44.46 | 44.29 | 44.31 | 12,463 | -0.26(-0.58%) |
Feb 05, 2016 | 44.49 | 44.57 | 44.49 | 44.57 | 15,343 | -0.02(-0.04%) |
Feb 04, 2016 | 44.42 | 44.62 | 44.42 | 44.59 | 8,982 | +0.13(+0.29%) |
Feb 03, 2016 | 44.31 | 44.49 | 44.28 | 44.46 | 5,968 | +0.23(+0.52%) |
Feb 02, 2016 | 44.28 | 44.35 | 44.23 | 44.23 | 6,775 | -0.16(-0.36%) |
Feb 01, 2016 | 44.36 | 44.50 | 44.36 | 44.39 | 5,306 | -0.50(-1.11%) |
Jan 29, 2016 | 44.82 | 44.99 | 44.75 | 44.89 | 10,154 | +0.29(+0.65%) |
Jan 28, 2016 | 44.60 | 44.70 | 44.34 | 44.60 | 14,581 | +0.27(+0.61%) |
Jan 27, 2016 | 44.11 | 44.48 | 44.11 | 44.33 | 55,595 | +0.24(+0.54%) |
Jan 26, 2016 | 44.00 | 44.27 | 44.00 | 44.09 | 18,222 | +0.03(+0.07%) |
Jan 25, 2016 | 44.14 | 44.35 | 44.06 | 44.06 | 13,775 | -0.15(-0.34%) |
Jan 22, 2016 | 44.31 | 44.34 | 44.13 | 44.21 | 17,484 | +0.43(+0.98%) |
Jan 21, 2016 | 43.64 | 43.92 | 43.64 | 43.78 | 36,774 | +0.01(+0.03%) |
Jan 20, 2016 | 43.67 | 43.80 | 43.51 | 43.77 | 30,087 | -0.09(-0.21%) |
Jan 19, 2016 | 44.05 | 44.06 | 43.86 | 43.86 | 8,249 | +0.23(+0.53%) |
Jan 15, 2016 | 43.79 | 43.63 | 43.63 | 43.63 | 4,500 | -0.80(-1.80%) |
Jan 14, 2016 | 44.25 | 44.44 | 44.24 | 44.43 | 10,260 | +0.09(+0.20%) |
Jan 13, 2016 | 44.54 | 44.63 | 44.34 | 44.34 | 17,648 | -0.19(-0.43%) |
Jan 12, 2016 | 44.73 | 44.84 | 44.53 | 44.53 | 8,959 | -0.20(-0.45%) |
Jan 11, 2016 | 44.94 | 44.94 | 44.72 | 44.73 | 9,042 | -0.12(-0.27%) |
Jan 08, 2016 | 44.90 | 45.01 | 44.85 | 44.85 | 5,234 | +0.09(+0.20%) |
Jan 07, 2016 | 44.86 | 44.95 | 44.74 | 44.76 | 9,778 | -0.18(-0.40%) |
Jan 06, 2016 | 44.91 | 45.06 | 44.91 | 44.94 | 7,382 | -0.10(-0.22%) |
Jan 05, 2016 | 44.96 | 45.09 | 44.92 | 45.04 | 41,713 | +0.13(+0.29%) |
Jan 04, 2016 | 44.90 | 45.07 | 44.89 | 44.91 | 16,236 | -0.14(-0.31%) |
Dec 31, 2015 | 45.01 | 45.05 | 45.05 | 45.05 | 8,100 | -0.03(-0.07%) |
Dec 30, 2015 | 44.97 | 45.21 | 44.95 | 45.08 | 242,957 | +0.11(+0.24%) |
Dec 29, 2015 | 44.95 | 45.14 | 44.94 | 44.97 | 23,567 | +0.06(+0.13%) |
Dec 28, 2015 | 44.98 | 44.98 | 44.90 | 44.91 | 17,104 | -0.02(-0.04%) |
Dec 24, 2015 | 45.18 | 44.93 | 44.93 | 44.93 | 2,500 | -0.29(-0.64%) |
Dec 23, 2015 | 45.29 | 45.52 | 44.98 | 45.22 | 289,548 | +0.15(+0.33%) |
Dec 22, 2015 | 45.09 | 45.19 | 44.99 | 45.07 | 24,148 | -0.24(-0.53%) |
Dec 21, 2015 | 45.17 | 45.33 | 45.00 | 45.31 | 6,400 | -0.04(-0.09%) |
Dec 18, 2015 | 45.07 | 45.42 | 45.07 | 45.35 | 51,466 | +0.06(+0.13%) |
Dec 17, 2015 | 45.21 | 45.34 | 45.15 | 45.29 | 12,655 | +0.17(+0.38%) |
Dec 16, 2015 | 45.23 | 45.30 | 45.01 | 45.12 | 30,936 | -0.10(-0.22%) |
Dec 15, 2015 | 45.16 | 45.36 | 45.08 | 45.22 | 25,945 | +0.24(+0.53%) |
Dec 14, 2015 | 45.01 | 45.20 | 44.95 | 44.98 | 55,490 | -0.19(-0.42%) |
Dec 11, 2015 | 45.55 | 45.71 | 45.15 | 45.17 | 16,563 | -0.82(-1.78%) |
Dec 10, 2015 | 45.87 | 46.07 | 45.86 | 45.99 | 4,046 | +0.01(+0.01%) |
Dec 09, 2015 | 45.93 | 46.10 | 45.85 | 45.98 | 8,272 | +0.02(+0.04%) |
Dec 08, 2015 | 46.10 | 46.14 | 45.88 | 45.97 | 12,960 | -0.02(-0.03%) |
Dec 07, 2015 | 45.84 | 46.20 | 45.84 | 45.98 | 13,685 | +0.05(+0.11%) |
Dec 04, 2015 | 46.00 | 46.11 | 45.92 | 45.93 | 8,713 | +0.04(+0.09%) |
Dec 03, 2015 | 46.08 | 46.19 | 45.87 | 45.89 | 217,393 | -0.21(-0.46%) |
Dec 02, 2015 | 46.22 | 46.34 | 46.09 | 46.10 | 3,612 | -0.32(-0.69%) |