Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.76 | 42.19 | 41.72 | 41.75 | 791,436 | -0.64(-1.51%) |
Feb 26, 2016 | 42.65 | 42.69 | 42.32 | 42.39 | 518,645 | -0.04(-0.09%) |
Feb 25, 2016 | 42.09 | 42.43 | 41.95 | 42.43 | 781,120 | +0.15(+0.35%) |
Feb 24, 2016 | 41.83 | 42.36 | 41.41 | 42.28 | 761,553 | -0.20(-0.48%) |
Feb 23, 2016 | 42.61 | 43.01 | 42.43 | 42.48 | 795,207 | -0.84(-1.93%) |
Feb 22, 2016 | 42.76 | 43.39 | 42.74 | 43.32 | 941,979 | +0.91(+2.13%) |
Feb 19, 2016 | 42.17 | 42.53 | 41.99 | 42.41 | 721,792 | +0.15(+0.35%) |
Feb 18, 2016 | 42.34 | 42.42 | 42.11 | 42.26 | 909,656 | -0.07(-0.17%) |
Feb 17, 2016 | 41.97 | 42.42 | 41.93 | 42.33 | 993,645 | +0.52(+1.25%) |
Feb 16, 2016 | 41.76 | 41.86 | 41.58 | 41.81 | 941,549 | +0.28(+0.68%) |
Feb 12, 2016 | 41.32 | 41.53 | 41.53 | 41.53 | 654,865 | +0.64(+1.57%) |
Feb 11, 2016 | 40.38 | 40.99 | 40.18 | 40.89 | 1,101,583 | -0.29(-0.70%) |
Feb 10, 2016 | 40.94 | 41.60 | 40.88 | 41.18 | 661,561 | +0.31(+0.76%) |
Feb 09, 2016 | 40.84 | 41.20 | 40.68 | 40.87 | 733,223 | -0.59(-1.41%) |
Feb 08, 2016 | 41.43 | 41.55 | 41.03 | 41.45 | 608,107 | -0.51(-1.21%) |
Feb 05, 2016 | 42.45 | 42.45 | 41.79 | 41.96 | 708,065 | -0.61(-1.43%) |
Feb 04, 2016 | 42.75 | 43.03 | 42.36 | 42.57 | 996,909 | -0.56(-1.30%) |
Feb 03, 2016 | 42.95 | 43.15 | 42.39 | 43.13 | 1,367,498 | +1.16(+2.77%) |
Feb 02, 2016 | 42.64 | 42.64 | 41.84 | 41.97 | 1,312,351 | -0.62(-1.47%) |
Feb 01, 2016 | 42.36 | 42.61 | 42.12 | 42.59 | 927,963 | +0.03(+0.07%) |
Jan 29, 2016 | 42.68 | 42.73 | 42.28 | 42.56 | 1,503,488 | +0.51(+1.21%) |
Jan 28, 2016 | 42.54 | 42.66 | 41.90 | 42.05 | 914,548 | +0.24(+0.58%) |
Jan 27, 2016 | 41.86 | 42.39 | 41.56 | 41.81 | 849,636 | -0.18(-0.43%) |
Jan 26, 2016 | 41.64 | 42.10 | 41.59 | 41.99 | 901,887 | +0.41(+0.98%) |
Jan 25, 2016 | 41.80 | 42.07 | 41.55 | 41.58 | 1,073,678 | -0.46(-1.10%) |
Jan 22, 2016 | 41.70 | 42.07 | 41.66 | 42.04 | 1,452,472 | +1.51(+3.74%) |
Jan 21, 2016 | 40.37 | 41.00 | 40.10 | 40.53 | 1,058,838 | +0.62(+1.54%) |
Jan 20, 2016 | 39.82 | 40.19 | 39.16 | 39.91 | 1,168,570 | -1.12(-2.72%) |
Jan 19, 2016 | 41.20 | 41.33 | 40.79 | 41.03 | 1,512,277 | +1.49(+3.77%) |
Jan 15, 2016 | 39.60 | 39.54 | 39.54 | 39.54 | 1,167,123 | -1.31(-3.21%) |
Jan 14, 2016 | 40.42 | 41.09 | 39.98 | 40.85 | 1,534,841 | +0.50(+1.24%) |
Jan 13, 2016 | 41.06 | 41.27 | 40.30 | 40.35 | 948,327 | -0.07(-0.17%) |
Jan 12, 2016 | 40.62 | 40.62 | 40.31 | 40.42 | 1,154,763 | +0.11(+0.27%) |
Jan 11, 2016 | 40.97 | 40.98 | 40.01 | 40.31 | 2,183,452 | +0.11(+0.27%) |
Jan 08, 2016 | 40.96 | 40.97 | 40.16 | 40.20 | 1,689,383 | +0.11(+0.27%) |
Jan 07, 2016 | 40.46 | 40.90 | 40.06 | 40.09 | 2,274,184 | -1.09(-2.65%) |
Jan 06, 2016 | 41.28 | 41.56 | 41.15 | 41.19 | 1,246,322 | -1.05(-2.48%) |
Jan 05, 2016 | 41.93 | 42.33 | 41.87 | 42.23 | 1,462,160 | -0.76(-1.76%) |
Jan 04, 2016 | 42.72 | 43.09 | 42.52 | 42.99 | 1,179,945 | -0.98(-2.22%) |
Dec 31, 2015 | 43.96 | 43.96 | 43.96 | 43.96 | 465,875 | -0.10(-0.23%) |
Dec 30, 2015 | 44.06 | 44.42 | 43.94 | 44.07 | 447,398 | -0.31(-0.70%) |
Dec 29, 2015 | 44.28 | 44.46 | 44.12 | 44.38 | 707,027 | +0.44(+1.01%) |
Dec 28, 2015 | 44.17 | 44.21 | 43.82 | 43.93 | 1,339,806 | -0.66(-1.47%) |
Dec 24, 2015 | 44.60 | 44.59 | 44.59 | 44.59 | 357,222 | -0.22(-0.49%) |
Dec 23, 2015 | 44.51 | 44.82 | 44.47 | 44.81 | 771,485 | +0.49(+1.11%) |
Dec 22, 2015 | 44.35 | 44.42 | 44.14 | 44.31 | 1,074,982 | +0.01(+0.02%) |
Dec 21, 2015 | 44.54 | 44.54 | 43.98 | 44.31 | 674,549 | +0.12(+0.28%) |
Dec 18, 2015 | 44.36 | 44.56 | 44.07 | 44.18 | 975,995 | -0.38(-0.86%) |
Dec 17, 2015 | 45.05 | 45.09 | 44.55 | 44.56 | 768,903 | -0.75(-1.65%) |
Dec 16, 2015 | 45.13 | 45.46 | 44.77 | 45.31 | 897,366 | +0.57(+1.27%) |
Dec 15, 2015 | 44.60 | 45.21 | 44.60 | 44.74 | 772,300 | +0.36(+0.81%) |
Dec 14, 2015 | 44.19 | 44.41 | 43.63 | 44.39 | 784,659 | +0.03(+0.07%) |
Dec 11, 2015 | 44.67 | 44.77 | 44.32 | 44.35 | 874,297 | -0.73(-1.63%) |
Dec 10, 2015 | 44.97 | 45.21 | 44.86 | 45.09 | 702,089 | +0.30(+0.66%) |
Dec 09, 2015 | 45.00 | 45.31 | 44.53 | 44.79 | 938,829 | -0.30(-0.66%) |
Dec 08, 2015 | 44.86 | 45.23 | 44.71 | 45.09 | 904,452 | -0.53(-1.16%) |
Dec 07, 2015 | 45.84 | 45.89 | 45.45 | 45.62 | 1,379,002 | -0.20(-0.43%) |
Dec 04, 2015 | 45.22 | 45.88 | 45.17 | 45.81 | 642,675 | +0.80(+1.77%) |
Dec 03, 2015 | 45.41 | 45.46 | 44.92 | 45.02 | 1,172,651 | -0.61(-1.33%) |
Dec 02, 2015 | 45.69 | 45.98 | 45.51 | 45.63 | 1,020,878 | -0.27(-0.60%) |