Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.21 | 40.21 | 39.79 | 39.81 | 4,913 | -0.46(-1.15%) |
Feb 26, 2016 | 40.38 | 40.54 | 40.20 | 40.27 | 29,911 | +0.06(+0.15%) |
Feb 25, 2016 | 39.79 | 40.21 | 39.79 | 40.21 | 17,294 | +0.54(+1.37%) |
Feb 24, 2016 | 39.17 | 39.71 | 38.96 | 39.67 | 16,446 | +0.04(+0.11%) |
Feb 23, 2016 | 39.93 | 39.93 | 39.56 | 39.63 | 7,310 | -0.47(-1.18%) |
Feb 22, 2016 | 40.08 | 40.24 | 39.97 | 40.10 | 12,384 | +0.32(+0.80%) |
Feb 19, 2016 | 39.61 | 39.79 | 39.56 | 39.78 | 31,601 | -0.08(-0.19%) |
Feb 18, 2016 | 39.89 | 39.90 | 39.72 | 39.86 | 9,132 | -0.07(-0.17%) |
Feb 17, 2016 | 39.65 | 40.05 | 39.65 | 39.93 | 11,259 | +0.74(+1.89%) |
Feb 16, 2016 | 39.35 | 39.35 | 38.98 | 39.19 | 14,780 | +0.31(+0.79%) |
Feb 12, 2016 | 37.89 | 38.88 | 38.88 | 38.88 | 26,133 | +1.29(+3.44%) |
Feb 11, 2016 | 37.82 | 37.82 | 37.39 | 37.59 | 53,042 | -1.06(-2.75%) |
Feb 10, 2016 | 38.91 | 39.25 | 38.65 | 38.65 | 20,156 | -0.05(-0.13%) |
Feb 09, 2016 | 38.05 | 38.85 | 38.05 | 38.70 | 19,271 | +0.08(+0.20%) |
Feb 08, 2016 | 38.66 | 38.79 | 38.23 | 38.63 | 81,478 | -0.66(-1.69%) |
Feb 05, 2016 | 39.51 | 39.74 | 39.21 | 39.29 | 49,194 | -0.20(-0.49%) |
Feb 04, 2016 | 39.51 | 39.71 | 39.30 | 39.48 | 27,302 | -0.14(-0.34%) |
Feb 03, 2016 | 39.96 | 39.97 | 38.96 | 39.62 | 27,365 | -0.23(-0.57%) |
Feb 02, 2016 | 40.15 | 40.15 | 39.71 | 39.85 | 29,664 | -0.78(-1.93%) |
Feb 01, 2016 | 40.41 | 40.66 | 40.14 | 40.63 | 21,326 | +0.02(+0.04%) |
Jan 29, 2016 | 39.76 | 40.61 | 39.76 | 40.61 | 23,536 | +0.93(+2.33%) |
Jan 28, 2016 | 39.66 | 39.80 | 39.31 | 39.69 | 18,323 | +0.40(+1.02%) |
Jan 27, 2016 | 39.49 | 40.04 | 39.29 | 39.29 | 9,298 | -0.25(-0.64%) |
Jan 26, 2016 | 39.31 | 39.82 | 39.31 | 39.54 | 68,968 | +0.44(+1.13%) |
Jan 25, 2016 | 39.64 | 39.73 | 39.09 | 39.10 | 20,393 | -0.72(-1.82%) |
Jan 22, 2016 | 39.59 | 39.92 | 39.55 | 39.82 | 108,115 | +0.57(+1.45%) |
Jan 21, 2016 | 39.13 | 39.58 | 39.02 | 39.25 | 21,995 | +0.15(+0.39%) |
Jan 20, 2016 | 39.07 | 39.42 | 38.23 | 39.10 | 125,136 | -0.67(-1.67%) |
Jan 19, 2016 | 40.10 | 40.21 | 39.45 | 39.77 | 114,027 | +0.05(+0.14%) |
Jan 15, 2016 | 39.40 | 39.71 | 39.71 | 39.71 | 75,223 | -0.71(-1.75%) |
Jan 14, 2016 | 40.13 | 40.67 | 39.79 | 40.42 | 25,879 | +0.39(+0.98%) |
Jan 13, 2016 | 41.18 | 41.21 | 39.87 | 40.03 | 28,277 | -0.66(-1.63%) |
Jan 12, 2016 | 40.77 | 40.77 | 40.26 | 40.69 | 24,112 | +0.20(+0.50%) |
Jan 11, 2016 | 40.49 | 40.66 | 39.96 | 40.49 | 14,665 | +0.14(+0.34%) |
Jan 08, 2016 | 41.20 | 41.20 | 40.35 | 40.35 | 30,242 | -0.57(-1.39%) |
Jan 07, 2016 | 41.12 | 41.44 | 40.77 | 40.92 | 12,883 | -0.85(-2.04%) |
Jan 06, 2016 | 42.17 | 42.17 | 41.64 | 41.77 | 24,051 | -0.89(-2.09%) |
Jan 05, 2016 | 42.58 | 42.70 | 42.52 | 42.66 | 8,115 | +0.39(+0.92%) |
Jan 04, 2016 | 42.52 | 42.58 | 42.09 | 42.27 | 22,621 | -1.18(-2.72%) |
Dec 31, 2015 | 43.75 | 43.45 | 43.45 | 43.45 | 50,501 | -0.46(-1.04%) |
Dec 30, 2015 | 44.16 | 44.20 | 43.87 | 43.91 | 35,666 | -0.24(-0.54%) |
Dec 29, 2015 | 43.89 | 44.17 | 43.89 | 44.15 | 46,134 | +0.47(+1.07%) |
Dec 28, 2015 | 43.62 | 43.69 | 43.36 | 43.68 | 65,198 | -0.07(-0.16%) |
Dec 24, 2015 | 43.54 | 43.75 | 43.75 | 43.75 | 2,001 | +0.18(+0.41%) |
Dec 23, 2015 | 43.29 | 43.57 | 43.29 | 43.57 | 19,799 | +0.45(+1.04%) |
Dec 22, 2015 | 42.67 | 43.22 | 42.57 | 43.12 | 13,160 | +0.62(+1.45%) |
Dec 21, 2015 | 42.47 | 42.57 | 42.22 | 42.50 | 14,577 | +0.28(+0.66%) |
Dec 18, 2015 | 42.86 | 42.86 | 42.16 | 42.22 | 5,464 | -0.80(-1.87%) |
Dec 17, 2015 | 43.79 | 43.86 | 43.02 | 43.02 | 67,201 | -0.73(-1.66%) |
Dec 16, 2015 | 43.62 | 43.79 | 43.19 | 43.75 | 20,401 | +0.50(+1.16%) |
Dec 15, 2015 | 42.90 | 43.35 | 42.90 | 43.25 | 9,797 | +0.82(+1.94%) |
Dec 14, 2015 | 42.72 | 42.99 | 42.26 | 42.43 | 70,105 | -0.22(-0.51%) |
Dec 11, 2015 | 43.11 | 43.22 | 42.61 | 42.64 | 19,606 | -1.02(-2.33%) |
Dec 10, 2015 | 43.75 | 43.91 | 43.66 | 43.66 | 80,540 | -0.09(-0.21%) |
Dec 09, 2015 | 44.42 | 44.53 | 43.65 | 43.75 | 7,690 | -0.62(-1.41%) |
Dec 08, 2015 | 44.41 | 44.55 | 44.17 | 44.38 | 23,595 | -0.34(-0.76%) |
Dec 07, 2015 | 45.05 | 45.11 | 44.61 | 44.72 | 20,580 | -0.42(-0.94%) |
Dec 04, 2015 | 44.33 | 45.16 | 44.33 | 45.14 | 7,929 | +1.00(+2.26%) |
Dec 03, 2015 | 44.84 | 44.84 | 44.05 | 44.14 | 19,517 | -0.70(-1.56%) |
Dec 02, 2015 | 45.32 | 45.32 | 44.84 | 44.84 | 75,411 | -0.43(-0.95%) |