Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.67 | 43.21 | 42.42 | 42.58 | 11,508 | +0.15(+0.35%) |
Feb 26, 2016 | 43.31 | 43.31 | 42.21 | 42.43 | 9,699 | -0.88(-2.04%) |
Feb 25, 2016 | 42.68 | 43.34 | 42.68 | 43.31 | 21,351 | +0.71(+1.68%) |
Feb 24, 2016 | 42.00 | 42.59 | 41.27 | 42.59 | 37,685 | +0.26(+0.63%) |
Feb 23, 2016 | 41.99 | 42.39 | 41.71 | 42.33 | 18,598 | +0.06(+0.15%) |
Feb 22, 2016 | 41.55 | 42.36 | 41.55 | 42.27 | 13,372 | +0.86(+2.09%) |
Feb 19, 2016 | 41.68 | 41.86 | 41.08 | 41.40 | 12,867 | -0.72(-1.72%) |
Feb 18, 2016 | 41.46 | 42.99 | 41.46 | 42.13 | 18,689 | +0.77(+1.85%) |
Feb 17, 2016 | 39.85 | 41.54 | 39.85 | 41.36 | 24,806 | +1.95(+4.95%) |
Feb 16, 2016 | 39.17 | 40.01 | 39.17 | 39.41 | 16,621 | +0.42(+1.09%) |
Feb 12, 2016 | 38.44 | 38.99 | 38.99 | 38.99 | 9,525 | +0.93(+2.46%) |
Feb 11, 2016 | 38.27 | 38.39 | 37.71 | 38.05 | 19,075 | -0.73(-1.89%) |
Feb 10, 2016 | 39.10 | 39.31 | 38.77 | 38.78 | 6,956 | -0.28(-0.72%) |
Feb 09, 2016 | 39.15 | 39.24 | 38.87 | 39.07 | 12,694 | -0.37(-0.94%) |
Feb 08, 2016 | 39.68 | 39.79 | 39.02 | 39.44 | 18,485 | -0.73(-1.82%) |
Feb 05, 2016 | 41.39 | 41.39 | 39.15 | 40.17 | 22,144 | -1.31(-3.17%) |
Feb 04, 2016 | 41.72 | 42.50 | 41.38 | 41.48 | 23,260 | -0.09(-0.21%) |
Feb 03, 2016 | 39.33 | 41.79 | 39.33 | 41.57 | 55,336 | +2.58(+6.60%) |
Feb 02, 2016 | 37.98 | 39.16 | 37.92 | 39.00 | 29,333 | +0.28(+0.73%) |
Feb 01, 2016 | 38.22 | 38.93 | 38.13 | 38.71 | 20,960 | +0.51(+1.34%) |
Jan 29, 2016 | 36.44 | 38.35 | 36.44 | 38.20 | 10,541 | +1.90(+5.22%) |
Jan 28, 2016 | 36.58 | 37.24 | 35.65 | 36.31 | 68,984 | -0.20(-0.56%) |
Jan 27, 2016 | 36.87 | 37.35 | 36.32 | 36.51 | 23,007 | -0.63(-1.71%) |
Jan 26, 2016 | 37.39 | 37.64 | 36.92 | 37.14 | 15,875 | -0.33(-0.87%) |
Jan 25, 2016 | 38.06 | 38.61 | 37.18 | 37.47 | 28,107 | -0.84(-2.19%) |
Jan 22, 2016 | 39.05 | 39.20 | 38.16 | 38.31 | 70,270 | -0.07(-0.18%) |
Jan 21, 2016 | 39.02 | 39.24 | 38.22 | 38.38 | 20,794 | -0.65(-1.67%) |
Jan 20, 2016 | 39.37 | 40.12 | 38.43 | 39.03 | 35,608 | -0.89(-2.23%) |
Jan 19, 2016 | 39.91 | 40.02 | 39.56 | 39.92 | 24,196 | +0.34(+0.87%) |
Jan 15, 2016 | 39.74 | 39.58 | 39.58 | 39.58 | 40,255 | -1.02(-2.52%) |
Jan 14, 2016 | 40.43 | 40.70 | 39.64 | 40.60 | 17,237 | +0.11(+0.26%) |
Jan 13, 2016 | 41.50 | 41.50 | 40.03 | 40.50 | 25,129 | -0.95(-2.30%) |
Jan 12, 2016 | 40.78 | 41.45 | 40.68 | 41.45 | 22,484 | +0.99(+2.44%) |
Jan 11, 2016 | 40.96 | 41.17 | 40.23 | 40.46 | 13,871 | +0.18(+0.44%) |
Jan 08, 2016 | 40.50 | 40.70 | 40.06 | 40.28 | 25,001 | +0.09(+0.22%) |
Jan 07, 2016 | 41.14 | 41.14 | 39.98 | 40.20 | 26,048 | -1.23(-2.96%) |
Jan 06, 2016 | 41.55 | 42.15 | 41.29 | 41.42 | 17,173 | -0.82(-1.94%) |
Jan 05, 2016 | 42.75 | 43.05 | 41.96 | 42.24 | 15,121 | -0.68(-1.58%) |
Jan 04, 2016 | 42.83 | 43.12 | 42.25 | 42.92 | 22,632 | -0.49(-1.14%) |
Dec 31, 2015 | 43.15 | 43.41 | 43.41 | 43.41 | 32,997 | +0.25(+0.57%) |
Dec 30, 2015 | 43.28 | 43.64 | 43.04 | 43.17 | 40,402 | -0.07(-0.16%) |
Dec 29, 2015 | 42.74 | 43.49 | 42.17 | 43.24 | 26,808 | +0.84(+1.98%) |
Dec 28, 2015 | 42.59 | 42.78 | 42.15 | 42.40 | 15,876 | +0.02(+0.04%) |
Dec 24, 2015 | 43.63 | 42.38 | 42.38 | 42.38 | 16,215 | -1.16(-2.67%) |
Dec 23, 2015 | 43.44 | 43.83 | 43.17 | 43.55 | 24,365 | +0.20(+0.47%) |
Dec 22, 2015 | 42.36 | 43.42 | 41.45 | 43.34 | 24,196 | +1.26(+3.00%) |
Dec 21, 2015 | 43.25 | 43.67 | 41.80 | 42.08 | 24,812 | -1.33(-3.07%) |
Dec 18, 2015 | 42.52 | 43.53 | 41.97 | 43.41 | 66,182 | +0.97(+2.29%) |
Dec 17, 2015 | 42.62 | 42.82 | 41.89 | 42.44 | 12,164 | -0.03(-0.06%) |
Dec 16, 2015 | 41.55 | 43.27 | 41.55 | 42.47 | 28,308 | +1.11(+2.69%) |
Dec 15, 2015 | 40.45 | 41.64 | 40.44 | 41.36 | 23,392 | +1.11(+2.76%) |
Dec 14, 2015 | 40.83 | 41.08 | 39.95 | 40.25 | 22,240 | -0.35(-0.87%) |
Dec 11, 2015 | 40.84 | 40.89 | 39.44 | 40.60 | 58,158 | -0.50(-1.22%) |
Dec 10, 2015 | 42.90 | 42.90 | 41.00 | 41.10 | 43,961 | -1.73(-4.04%) |
Dec 09, 2015 | 42.51 | 43.50 | 42.51 | 42.83 | 17,649 | +0.13(+0.31%) |
Dec 08, 2015 | 42.82 | 42.82 | 42.34 | 42.70 | 54,552 | -0.40(-0.92%) |
Dec 07, 2015 | 44.26 | 44.46 | 42.41 | 43.10 | 44,837 | -1.20(-2.71%) |
Dec 04, 2015 | 44.14 | 44.59 | 43.82 | 44.30 | 39,521 | +0.20(+0.46%) |
Dec 03, 2015 | 44.46 | 44.53 | 43.87 | 44.09 | 35,732 | -0.45(-1.01%) |
Dec 02, 2015 | 44.98 | 45.36 | 44.40 | 44.54 | 21,371 | -0.42(-0.94%) |