Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.23 | 42.24 | 41.64 | 41.64 | 345,392 | -0.73(-1.72%) |
Feb 26, 2016 | 42.58 | 42.70 | 42.30 | 42.37 | 108,211 | -0.09(-0.21%) |
Feb 25, 2016 | 42.04 | 42.46 | 41.93 | 42.46 | 104,962 | +0.55(+1.32%) |
Feb 24, 2016 | 41.40 | 41.92 | 41.11 | 41.91 | 147,527 | +0.11(+0.25%) |
Feb 23, 2016 | 41.96 | 42.11 | 41.75 | 41.80 | 62,082 | -0.38(-0.90%) |
Feb 22, 2016 | 41.93 | 42.18 | 41.87 | 42.18 | 592,401 | +0.47(+1.13%) |
Feb 19, 2016 | 41.51 | 41.74 | 41.34 | 41.71 | 1,020,465 | +0.07(+0.17%) |
Feb 18, 2016 | 41.93 | 42.06 | 41.63 | 41.64 | 86,138 | -0.19(-0.46%) |
Feb 17, 2016 | 41.53 | 41.85 | 41.38 | 41.83 | 187,298 | +0.44(+1.06%) |
Feb 16, 2016 | 41.06 | 41.39 | 40.94 | 41.39 | 228,427 | +0.72(+1.78%) |
Feb 12, 2016 | 40.36 | 40.67 | 40.67 | 40.67 | 89,723 | +0.52(+1.30%) |
Feb 11, 2016 | 40.17 | 40.34 | 39.80 | 40.14 | 523,783 | -0.53(-1.30%) |
Feb 10, 2016 | 40.59 | 41.22 | 40.59 | 40.67 | 282,982 | +0.28(+0.69%) |
Feb 09, 2016 | 39.79 | 40.66 | 39.79 | 40.39 | 183,984 | +0.15(+0.37%) |
Feb 08, 2016 | 40.45 | 40.56 | 39.84 | 40.24 | 660,844 | -0.69(-1.69%) |
Feb 05, 2016 | 41.50 | 41.54 | 40.78 | 40.93 | 134,862 | -0.75(-1.79%) |
Feb 04, 2016 | 41.75 | 41.99 | 41.44 | 41.68 | 318,765 | -0.39(-0.94%) |
Feb 03, 2016 | 42.08 | 42.14 | 41.23 | 42.07 | 151,287 | +0.22(+0.53%) |
Feb 02, 2016 | 42.12 | 42.22 | 41.76 | 41.85 | 274,943 | -0.56(-1.33%) |
Feb 01, 2016 | 42.10 | 42.61 | 41.97 | 42.42 | 114,746 | +0.15(+0.36%) |
Jan 29, 2016 | 41.73 | 42.37 | 41.64 | 42.26 | 715,286 | +0.55(+1.31%) |
Jan 28, 2016 | 42.70 | 42.70 | 41.52 | 41.72 | 255,152 | -0.88(-2.06%) |
Jan 27, 2016 | 43.04 | 43.39 | 42.34 | 42.59 | 233,767 | -0.52(-1.20%) |
Jan 26, 2016 | 42.81 | 43.16 | 42.59 | 43.11 | 134,905 | +0.38(+0.89%) |
Jan 25, 2016 | 42.86 | 43.15 | 42.68 | 42.73 | 5,590,408 | -0.25(-0.58%) |
Jan 22, 2016 | 42.81 | 43.08 | 42.68 | 42.98 | 291,030 | +0.82(+1.95%) |
Jan 21, 2016 | 42.27 | 42.47 | 41.84 | 42.16 | 253,793 | -0.05(-0.12%) |
Jan 20, 2016 | 41.73 | 42.53 | 41.01 | 42.21 | 239,200 | -0.10(-0.24%) |
Jan 19, 2016 | 42.66 | 42.78 | 41.88 | 42.31 | 367,117 | +0.20(+0.46%) |
Jan 15, 2016 | 41.75 | 42.11 | 42.11 | 42.11 | 167,498 | -0.81(-1.89%) |
Jan 14, 2016 | 42.18 | 43.16 | 41.93 | 42.93 | 159,367 | +0.89(+2.11%) |
Jan 13, 2016 | 43.21 | 43.40 | 42.04 | 42.04 | 151,366 | -1.06(-2.45%) |
Jan 12, 2016 | 42.97 | 43.27 | 42.51 | 43.09 | 100,318 | +0.43(+1.02%) |
Jan 11, 2016 | 43.28 | 43.28 | 42.14 | 42.66 | 265,707 | -0.39(-0.92%) |
Jan 08, 2016 | 44.00 | 44.03 | 43.03 | 43.05 | 156,673 | -0.67(-1.52%) |
Jan 07, 2016 | 43.91 | 44.22 | 43.64 | 43.72 | 241,101 | -0.83(-1.86%) |
Jan 06, 2016 | 44.34 | 44.80 | 44.31 | 44.55 | 372,712 | -0.45(-1.00%) |
Jan 05, 2016 | 44.85 | 45.07 | 44.77 | 45.00 | 154,558 | +0.27(+0.59%) |
Jan 04, 2016 | 44.95 | 45.05 | 44.38 | 44.73 | 109,178 | -0.79(-1.73%) |
Dec 31, 2015 | 45.80 | 45.52 | 45.52 | 45.52 | 483,559 | -0.51(-1.12%) |
Dec 30, 2015 | 46.18 | 46.22 | 46.01 | 46.04 | 381,220 | -0.21(-0.45%) |
Dec 29, 2015 | 45.98 | 46.31 | 45.92 | 46.24 | 73,401 | +0.54(+1.18%) |
Dec 28, 2015 | 45.75 | 45.80 | 45.53 | 45.71 | 118,059 | -0.13(-0.29%) |
Dec 24, 2015 | 45.76 | 45.84 | 45.84 | 45.84 | 48,338 | -0.02(-0.04%) |
Dec 23, 2015 | 45.55 | 45.89 | 45.55 | 45.86 | 190,736 | +0.64(+1.42%) |
Dec 22, 2015 | 45.17 | 45.30 | 44.94 | 45.21 | 750,334 | +0.21(+0.46%) |
Dec 21, 2015 | 45.08 | 45.17 | 44.73 | 45.01 | 337,417 | +0.31(+0.68%) |
Dec 18, 2015 | 45.04 | 45.20 | 44.68 | 44.70 | 196,855 | -0.52(-1.14%) |
Dec 17, 2015 | 45.76 | 45.76 | 45.18 | 45.22 | 237,320 | -0.46(-1.00%) |
Dec 16, 2015 | 45.36 | 45.72 | 45.14 | 45.67 | 342,660 | +0.67(+1.49%) |
Dec 15, 2015 | 44.78 | 45.20 | 44.74 | 45.00 | 214,318 | +0.60(+1.34%) |
Dec 14, 2015 | 44.32 | 44.47 | 43.83 | 44.41 | 115,422 | +0.16(+0.36%) |
Dec 11, 2015 | 44.55 | 44.67 | 44.21 | 44.25 | 104,450 | -0.65(-1.44%) |
Dec 10, 2015 | 44.70 | 45.11 | 44.64 | 44.90 | 80,173 | +0.34(+0.77%) |
Dec 09, 2015 | 44.84 | 45.15 | 44.40 | 44.55 | 160,179 | -0.50(-1.10%) |
Dec 08, 2015 | 44.71 | 45.10 | 44.61 | 45.05 | 80,537 | -0.00(-0.01%) |
Dec 07, 2015 | 45.32 | 45.38 | 44.93 | 45.05 | 103,124 | -0.18(-0.40%) |
Dec 04, 2015 | 44.48 | 45.32 | 44.48 | 45.24 | 91,634 | +0.79(+1.77%) |
Dec 03, 2015 | 45.39 | 45.39 | 44.34 | 44.45 | 199,031 | -0.79(-1.75%) |
Dec 02, 2015 | 45.63 | 45.74 | 45.21 | 45.24 | 101,424 | -0.43(-0.95%) |