Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.69 | 41.49 | 40.66 | 40.84 | 595,785 | +0.18(+0.44%) |
Feb 26, 2016 | 39.70 | 41.15 | 39.26 | 40.66 | 808,615 | +0.96(+2.41%) |
Feb 25, 2016 | 39.93 | 39.97 | 38.65 | 39.71 | 1,449,151 | -0.74(-1.82%) |
Feb 24, 2016 | 41.76 | 41.96 | 39.26 | 40.44 | 3,103,806 | -1.82(-4.31%) |
Feb 23, 2016 | 42.10 | 43.06 | 42.10 | 42.26 | 691,212 | +0.06(+0.14%) |
Feb 22, 2016 | 40.79 | 42.50 | 40.60 | 42.21 | 1,241,150 | +1.66(+4.09%) |
Feb 19, 2016 | 40.55 | 40.83 | 40.23 | 40.55 | 849,357 | -0.29(-0.70%) |
Feb 18, 2016 | 40.54 | 40.90 | 40.10 | 40.83 | 1,230,770 | +0.43(+1.05%) |
Feb 17, 2016 | 40.08 | 40.68 | 39.99 | 40.41 | 1,379,915 | +0.74(+1.85%) |
Feb 16, 2016 | 39.69 | 39.95 | 39.46 | 39.67 | 1,123,327 | +0.38(+0.96%) |
Feb 12, 2016 | 38.81 | 39.30 | 39.30 | 39.30 | 799,272 | +0.63(+1.63%) |
Feb 11, 2016 | 37.73 | 38.93 | 37.65 | 38.67 | 802,396 | +0.22(+0.57%) |
Feb 10, 2016 | 38.37 | 39.33 | 38.37 | 38.45 | 691,269 | +0.19(+0.49%) |
Feb 09, 2016 | 39.71 | 40.04 | 38.23 | 38.26 | 1,627,725 | -2.04(-5.05%) |
Feb 08, 2016 | 39.98 | 40.38 | 39.41 | 40.29 | 938,155 | -0.08(-0.20%) |
Feb 05, 2016 | 40.11 | 40.54 | 39.76 | 40.38 | 904,368 | +0.22(+0.55%) |
Feb 04, 2016 | 38.01 | 40.21 | 38.01 | 40.16 | 1,741,406 | +2.33(+6.16%) |
Feb 03, 2016 | 36.84 | 37.88 | 36.62 | 37.83 | 895,161 | +1.45(+3.98%) |
Feb 02, 2016 | 37.53 | 37.53 | 36.30 | 36.38 | 945,764 | -1.48(-3.91%) |
Feb 01, 2016 | 37.63 | 38.42 | 37.41 | 37.86 | 1,298,757 | -0.10(-0.26%) |
Jan 29, 2016 | 36.48 | 38.07 | 36.42 | 37.96 | 1,557,874 | +1.72(+4.74%) |
Jan 28, 2016 | 35.45 | 37.55 | 35.45 | 36.24 | 2,534,588 | +0.29(+0.82%) |
Jan 27, 2016 | 37.27 | 37.81 | 34.83 | 35.95 | 7,881,188 | -6.14(-14.59%) |
Jan 26, 2016 | 41.14 | 42.11 | 41.07 | 42.08 | 1,473,057 | +1.11(+2.71%) |
Jan 25, 2016 | 40.46 | 41.25 | 40.43 | 40.97 | 641,265 | +0.19(+0.46%) |
Jan 22, 2016 | 40.87 | 41.22 | 40.51 | 40.78 | 687,658 | +0.73(+1.82%) |
Jan 21, 2016 | 40.47 | 40.51 | 39.44 | 40.06 | 960,626 | -0.25(-0.61%) |
Jan 20, 2016 | 39.49 | 40.55 | 38.44 | 40.30 | 996,559 | +0.24(+0.59%) |
Jan 19, 2016 | 41.37 | 41.48 | 39.86 | 40.07 | 667,320 | -0.94(-2.29%) |
Jan 15, 2016 | 39.98 | 41.01 | 41.01 | 41.01 | 848,691 | -0.11(-0.28%) |
Jan 14, 2016 | 40.75 | 41.50 | 40.47 | 41.12 | 548,523 | +0.42(+1.02%) |
Jan 13, 2016 | 41.59 | 41.65 | 40.55 | 40.70 | 559,277 | -0.63(-1.52%) |
Jan 12, 2016 | 41.27 | 41.50 | 40.77 | 41.33 | 412,651 | +0.47(+1.16%) |
Jan 11, 2016 | 41.49 | 41.66 | 40.66 | 40.86 | 524,319 | -0.48(-1.17%) |
Jan 08, 2016 | 41.93 | 42.26 | 41.26 | 41.34 | 583,493 | -0.29(-0.69%) |
Jan 07, 2016 | 42.66 | 42.93 | 41.61 | 41.63 | 711,352 | -1.97(-4.52%) |
Jan 06, 2016 | 44.90 | 44.90 | 43.29 | 43.60 | 1,139,298 | -2.13(-4.65%) |
Jan 05, 2016 | 44.93 | 45.74 | 44.95 | 45.72 | 874,199 | +0.79(+1.76%) |
Jan 04, 2016 | 44.65 | 45.01 | 44.14 | 44.93 | 476,340 | -0.56(-1.24%) |
Dec 31, 2015 | 45.47 | 45.49 | 45.49 | 45.49 | 468,505 | -0.11(-0.23%) |
Dec 30, 2015 | 45.66 | 45.97 | 45.58 | 45.60 | 391,062 | -0.38(-0.82%) |
Dec 29, 2015 | 46.14 | 46.56 | 45.87 | 45.98 | 526,932 | +0.05(+0.11%) |
Dec 28, 2015 | 45.53 | 46.04 | 45.29 | 45.93 | 411,624 | +0.24(+0.52%) |
Dec 24, 2015 | 45.85 | 45.69 | 45.69 | 45.69 | 279,635 | -0.19(-0.41%) |
Dec 23, 2015 | 45.29 | 46.08 | 44.99 | 45.88 | 503,975 | +0.83(+1.83%) |
Dec 22, 2015 | 44.39 | 45.17 | 44.26 | 45.05 | 482,158 | +0.75(+1.70%) |
Dec 21, 2015 | 44.51 | 44.76 | 44.00 | 44.30 | 661,094 | -0.06(-0.13%) |
Dec 18, 2015 | 45.25 | 45.29 | 44.14 | 44.36 | 915,653 | -1.09(-2.39%) |
Dec 17, 2015 | 46.65 | 46.70 | 45.36 | 45.44 | 1,048,407 | -1.12(-2.41%) |
Dec 16, 2015 | 44.97 | 46.68 | 44.90 | 46.56 | 799,078 | +1.68(+3.75%) |
Dec 15, 2015 | 44.40 | 45.15 | 44.38 | 44.88 | 795,720 | +0.78(+1.76%) |
Dec 14, 2015 | 44.40 | 44.82 | 43.94 | 44.11 | 481,187 | -0.40(-0.91%) |
Dec 11, 2015 | 44.41 | 44.82 | 44.27 | 44.51 | 481,576 | -0.47(-1.04%) |
Dec 10, 2015 | 44.99 | 45.67 | 44.70 | 44.98 | 382,261 | +0.06(+0.14%) |
Dec 09, 2015 | 46.02 | 46.75 | 44.78 | 44.91 | 556,818 | -1.42(-3.07%) |
Dec 08, 2015 | 45.61 | 46.82 | 45.38 | 46.33 | 902,369 | +0.31(+0.68%) |
Dec 07, 2015 | 45.28 | 46.51 | 44.97 | 46.02 | 922,733 | +0.69(+1.51%) |
Dec 04, 2015 | 44.76 | 45.74 | 44.76 | 45.33 | 635,339 | +0.56(+1.24%) |
Dec 03, 2015 | 44.95 | 45.24 | 44.25 | 44.78 | 627,164 | -0.06(-0.14%) |
Dec 02, 2015 | 45.60 | 45.87 | 44.75 | 44.84 | 618,633 | -0.92(-2.01%) |