Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.75 | 43.92 | 43.20 | 43.53 | 172,297 | -0.15(-0.34%) |
Feb 26, 2016 | 43.89 | 43.89 | 43.14 | 43.68 | 229,022 | -0.05(-0.11%) |
Feb 25, 2016 | 43.12 | 43.80 | 42.58 | 43.73 | 131,633 | +0.66(+1.53%) |
Feb 24, 2016 | 42.66 | 43.44 | 42.04 | 43.07 | 214,745 | +0.00(+0.00%) |
Feb 23, 2016 | 43.26 | 43.63 | 42.98 | 43.07 | 189,165 | -0.40(-0.92%) |
Feb 22, 2016 | 43.13 | 43.78 | 43.13 | 43.47 | 130,697 | +0.69(+1.61%) |
Feb 19, 2016 | 42.60 | 43.25 | 42.36 | 42.78 | 191,418 | +0.10(+0.23%) |
Feb 18, 2016 | 42.99 | 43.09 | 42.29 | 42.68 | 224,146 | -0.30(-0.70%) |
Feb 17, 2016 | 41.64 | 43.12 | 41.45 | 42.98 | 207,358 | +1.51(+3.64%) |
Feb 16, 2016 | 40.91 | 41.74 | 40.83 | 41.47 | 204,533 | +0.96(+2.37%) |
Feb 12, 2016 | 40.79 | 40.51 | 40.51 | 40.51 | 228,900 | +0.07(+0.17%) |
Feb 11, 2016 | 39.94 | 40.78 | 39.94 | 40.44 | 164,370 | -0.21(-0.52%) |
Feb 10, 2016 | 40.34 | 41.23 | 40.29 | 40.65 | 183,008 | +0.44(+1.09%) |
Feb 09, 2016 | 40.23 | 40.55 | 39.97 | 40.21 | 182,629 | -0.38(-0.94%) |
Feb 08, 2016 | 40.71 | 40.86 | 40.19 | 40.59 | 233,622 | -0.60(-1.46%) |
Feb 05, 2016 | 42.01 | 42.40 | 41.04 | 41.19 | 157,102 | -0.82(-1.95%) |
Feb 04, 2016 | 41.41 | 42.64 | 41.41 | 42.01 | 180,908 | +0.63(+1.52%) |
Feb 03, 2016 | 41.04 | 41.42 | 39.99 | 41.38 | 241,162 | +0.71(+1.75%) |
Feb 02, 2016 | 41.08 | 41.21 | 40.59 | 40.67 | 166,452 | -0.91(-2.19%) |
Feb 01, 2016 | 41.45 | 41.88 | 40.97 | 41.58 | 250,524 | -0.22(-0.53%) |
Jan 29, 2016 | 41.22 | 41.89 | 41.02 | 41.80 | 949,970 | +0.69(+1.68%) |
Jan 28, 2016 | 41.44 | 41.57 | 40.19 | 41.11 | 372,914 | +0.08(+0.19%) |
Jan 27, 2016 | 41.57 | 41.81 | 40.81 | 41.03 | 237,906 | -0.64(-1.54%) |
Jan 26, 2016 | 40.60 | 41.73 | 40.33 | 41.67 | 282,590 | +1.38(+3.43%) |
Jan 25, 2016 | 40.44 | 41.21 | 40.17 | 40.29 | 359,114 | -0.42(-1.03%) |
Jan 22, 2016 | 41.97 | 41.98 | 40.44 | 40.71 | 571,436 | -0.65(-1.57%) |
Jan 21, 2016 | 41.14 | 41.78 | 40.79 | 41.36 | 470,256 | +0.18(+0.44%) |
Jan 20, 2016 | 41.49 | 41.81 | 40.82 | 41.18 | 415,190 | -1.24(-2.92%) |
Jan 19, 2016 | 42.08 | 42.53 | 41.60 | 42.42 | 322,182 | +0.66(+1.58%) |
Jan 15, 2016 | 42.07 | 41.76 | 41.76 | 41.76 | 320,800 | -1.24(-2.88%) |
Jan 14, 2016 | 41.82 | 43.34 | 41.53 | 43.00 | 403,865 | +1.30(+3.12%) |
Jan 13, 2016 | 42.22 | 42.49 | 41.62 | 41.70 | 484,574 | -0.39(-0.93%) |
Jan 12, 2016 | 41.53 | 42.43 | 41.38 | 42.09 | 286,979 | +0.81(+1.96%) |
Jan 11, 2016 | 41.88 | 42.16 | 41.08 | 41.28 | 201,232 | -0.44(-1.05%) |
Jan 08, 2016 | 42.44 | 42.52 | 41.63 | 41.72 | 254,339 | -0.31(-0.74%) |
Jan 07, 2016 | 42.77 | 43.19 | 41.95 | 42.03 | 292,586 | -1.67(-3.82%) |
Jan 06, 2016 | 43.90 | 44.53 | 43.44 | 43.70 | 454,030 | -0.92(-2.06%) |
Jan 05, 2016 | 44.05 | 45.19 | 44.19 | 44.62 | 333,226 | +0.57(+1.29%) |
Jan 04, 2016 | 44.31 | 44.62 | 43.62 | 44.05 | 266,729 | -0.98(-2.18%) |
Dec 31, 2015 | 45.09 | 45.03 | 45.03 | 45.03 | 198,700 | -0.18(-0.40%) |
Dec 30, 2015 | 45.36 | 45.78 | 45.20 | 45.21 | 159,279 | -0.14(-0.31%) |
Dec 29, 2015 | 44.89 | 45.68 | 44.89 | 45.35 | 143,757 | +0.55(+1.23%) |
Dec 28, 2015 | 44.71 | 44.86 | 44.18 | 44.80 | 205,631 | +0.11(+0.25%) |
Dec 24, 2015 | 44.93 | 44.69 | 44.69 | 44.69 | 106,200 | +0.02(+0.04%) |
Dec 23, 2015 | 43.72 | 44.71 | 43.49 | 44.67 | 263,920 | +0.80(+1.82%) |
Dec 22, 2015 | 43.68 | 44.11 | 43.16 | 43.87 | 343,285 | +0.30(+0.69%) |
Dec 21, 2015 | 43.64 | 43.93 | 43.19 | 43.57 | 306,610 | +0.18(+0.41%) |
Dec 18, 2015 | 44.37 | 44.37 | 43.27 | 43.39 | 734,401 | -1.25(-2.80%) |
Dec 17, 2015 | 44.96 | 45.10 | 44.63 | 44.64 | 267,719 | -0.35(-0.78%) |
Dec 16, 2015 | 44.84 | 45.75 | 44.73 | 44.99 | 238,284 | +0.02(+0.04%) |
Dec 15, 2015 | 45.02 | 45.34 | 44.73 | 44.97 | 236,066 | +0.43(+0.97%) |
Dec 14, 2015 | 45.19 | 45.52 | 44.32 | 44.54 | 181,465 | -0.75(-1.66%) |
Dec 11, 2015 | 45.11 | 45.53 | 44.62 | 45.29 | 290,020 | -0.24(-0.53%) |
Dec 10, 2015 | 46.32 | 46.38 | 45.21 | 45.53 | 229,364 | -0.37(-0.81%) |
Dec 09, 2015 | 44.84 | 47.09 | 44.64 | 45.90 | 609,341 | +0.81(+1.80%) |
Dec 08, 2015 | 48.84 | 49.05 | 45.09 | 45.09 | 498,860 | -5.24(-10.41%) |
Dec 07, 2015 | 50.71 | 50.80 | 49.89 | 50.33 | 226,229 | -0.51(-1.00%) |
Dec 04, 2015 | 50.73 | 51.29 | 50.60 | 50.84 | 136,268 | +0.13(+0.26%) |
Dec 03, 2015 | 50.83 | 51.12 | 50.30 | 50.71 | 237,712 | -0.11(-0.22%) |
Dec 02, 2015 | 51.70 | 51.83 | 50.80 | 50.82 | 149,462 | -1.06(-2.04%) |