Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.89 | 45.84 | 44.59 | 45.35 | 846,907 | +0.80(+1.79%) |
Feb 26, 2016 | 46.20 | 46.69 | 44.38 | 44.55 | 916,975 | -1.42(-3.09%) |
Feb 25, 2016 | 44.90 | 46.12 | 44.75 | 45.97 | 961,072 | +1.27(+2.83%) |
Feb 24, 2016 | 43.31 | 44.71 | 42.70 | 44.71 | 941,565 | +1.37(+3.16%) |
Feb 23, 2016 | 42.97 | 43.34 | 42.22 | 43.34 | 800,778 | +0.30(+0.69%) |
Feb 22, 2016 | 42.35 | 43.65 | 42.18 | 43.04 | 1,078,473 | +1.11(+2.65%) |
Feb 19, 2016 | 41.55 | 42.14 | 40.14 | 41.93 | 767,947 | +0.27(+0.65%) |
Feb 18, 2016 | 41.67 | 42.52 | 41.63 | 41.66 | 920,287 | -0.01(-0.02%) |
Feb 17, 2016 | 42.04 | 42.43 | 40.94 | 41.67 | 709,288 | +0.39(+0.95%) |
Feb 16, 2016 | 40.23 | 41.39 | 39.91 | 41.27 | 719,835 | +1.42(+3.56%) |
Feb 12, 2016 | 40.29 | 39.86 | 39.86 | 39.86 | 663,710 | -0.43(-1.08%) |
Feb 11, 2016 | 40.51 | 40.91 | 39.52 | 40.29 | 1,123,481 | -0.92(-2.23%) |
Feb 10, 2016 | 41.67 | 42.57 | 40.58 | 41.21 | 1,404,721 | -0.05(-0.12%) |
Feb 09, 2016 | 40.55 | 41.92 | 40.18 | 41.26 | 662,935 | +0.36(+0.87%) |
Feb 08, 2016 | 39.30 | 41.15 | 38.74 | 40.90 | 653,326 | +1.38(+3.50%) |
Feb 05, 2016 | 41.29 | 41.45 | 39.41 | 39.52 | 589,935 | -1.58(-3.85%) |
Feb 04, 2016 | 41.26 | 42.35 | 40.61 | 41.10 | 553,416 | -0.57(-1.37%) |
Feb 03, 2016 | 41.63 | 42.12 | 40.89 | 41.67 | 569,947 | +0.43(+1.05%) |
Feb 02, 2016 | 41.28 | 41.72 | 40.58 | 41.23 | 516,142 | -0.14(-0.35%) |
Feb 01, 2016 | 43.02 | 43.16 | 41.32 | 41.38 | 707,617 | -1.50(-3.51%) |
Jan 29, 2016 | 42.48 | 42.88 | 42.02 | 42.88 | 862,681 | +0.67(+1.59%) |
Jan 28, 2016 | 41.75 | 42.32 | 41.21 | 42.21 | 470,626 | +0.55(+1.33%) |
Jan 27, 2016 | 42.48 | 42.62 | 41.42 | 41.66 | 709,583 | -0.80(-1.88%) |
Jan 26, 2016 | 41.22 | 42.48 | 40.52 | 42.46 | 786,367 | +1.46(+3.56%) |
Jan 25, 2016 | 41.55 | 41.72 | 40.29 | 40.99 | 791,605 | +0.32(+0.77%) |
Jan 22, 2016 | 41.44 | 41.44 | 39.39 | 40.68 | 1,236,258 | -0.23(-0.57%) |
Jan 21, 2016 | 40.15 | 41.13 | 38.50 | 40.91 | 1,455,337 | +1.10(+2.75%) |
Jan 20, 2016 | 39.74 | 40.14 | 37.64 | 39.82 | 1,480,708 | -0.04(-0.10%) |
Jan 19, 2016 | 42.74 | 43.13 | 39.32 | 39.86 | 1,238,267 | -1.46(-3.52%) |
Jan 15, 2016 | 38.80 | 41.31 | 41.31 | 41.31 | 2,400,728 | +2.02(+5.15%) |
Jan 14, 2016 | 38.87 | 39.69 | 38.20 | 39.29 | 734,252 | +0.34(+0.88%) |
Jan 13, 2016 | 39.72 | 39.83 | 38.44 | 38.95 | 659,143 | -0.54(-1.38%) |
Jan 12, 2016 | 39.34 | 39.88 | 38.84 | 39.49 | 651,726 | +0.29(+0.75%) |
Jan 11, 2016 | 38.90 | 39.31 | 38.34 | 39.20 | 783,569 | +0.64(+1.65%) |
Jan 08, 2016 | 39.15 | 39.80 | 38.51 | 38.56 | 1,137,656 | -0.74(-1.87%) |
Jan 07, 2016 | 37.68 | 39.48 | 37.65 | 39.30 | 1,110,507 | +1.00(+2.62%) |
Jan 06, 2016 | 37.88 | 38.90 | 37.85 | 38.29 | 953,422 | +0.20(+0.53%) |
Jan 05, 2016 | 39.73 | 39.94 | 37.89 | 38.09 | 991,689 | -1.82(-4.55%) |
Jan 04, 2016 | 38.27 | 39.91 | 37.84 | 39.91 | 1,141,049 | +1.15(+2.96%) |
Dec 31, 2015 | 39.76 | 38.76 | 38.76 | 38.76 | 1,447,346 | -1.00(-2.50%) |
Dec 30, 2015 | 39.96 | 40.90 | 39.54 | 39.76 | 989,165 | +0.03(+0.06%) |
Dec 29, 2015 | 40.76 | 41.57 | 39.63 | 39.73 | 1,317,807 | -0.38(-0.96%) |
Dec 28, 2015 | 41.62 | 42.33 | 39.66 | 40.12 | 1,527,621 | -1.28(-3.09%) |
Dec 24, 2015 | 38.90 | 41.40 | 41.40 | 41.40 | 3,143,948 | -0.08(-0.20%) |
Dec 23, 2015 | 41.19 | 41.61 | 40.51 | 41.48 | 1,644,448 | +0.70(+1.72%) |
Dec 22, 2015 | 41.41 | 42.37 | 40.53 | 40.78 | 1,321,846 | -0.38(-0.91%) |
Dec 21, 2015 | 40.40 | 41.19 | 40.17 | 41.16 | 1,032,089 | +1.41(+3.54%) |
Dec 18, 2015 | 39.58 | 40.07 | 38.95 | 39.75 | 1,814,392 | +0.62(+1.58%) |
Dec 17, 2015 | 40.24 | 40.25 | 38.56 | 39.13 | 1,072,856 | -1.15(-2.87%) |
Dec 16, 2015 | 39.42 | 40.29 | 38.45 | 40.29 | 1,133,520 | +1.00(+2.56%) |
Dec 15, 2015 | 38.36 | 39.57 | 38.36 | 39.28 | 730,700 | +1.00(+2.62%) |
Dec 14, 2015 | 38.76 | 39.09 | 37.86 | 38.28 | 758,240 | -0.64(-1.65%) |
Dec 11, 2015 | 40.51 | 43.37 | 38.75 | 38.92 | 1,058,137 | -1.19(-2.96%) |
Dec 10, 2015 | 41.19 | 41.68 | 39.98 | 40.11 | 856,761 | -1.08(-2.62%) |
Dec 09, 2015 | 42.51 | 42.61 | 40.75 | 41.19 | 1,010,689 | -1.44(-3.38%) |
Dec 08, 2015 | 40.02 | 42.66 | 39.58 | 42.63 | 1,242,653 | +2.29(+5.68%) |
Dec 07, 2015 | 40.57 | 40.69 | 39.87 | 40.34 | 840,143 | -0.63(-1.53%) |
Dec 04, 2015 | 41.41 | 41.62 | 40.34 | 40.96 | 1,136,468 | -0.36(-0.87%) |
Dec 03, 2015 | 42.25 | 42.83 | 40.17 | 41.32 | 1,464,358 | -0.69(-1.63%) |
Dec 02, 2015 | 44.00 | 44.14 | 41.91 | 42.01 | 2,633,814 | -2.33(-5.26%) |