Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 44.03 | 44.03 | 44.03 | 44.03 | 603 | +0.38(+0.88%) |
Feb 26, 2016 | 43.59 | 43.65 | 43.50 | 43.65 | 3,382 | +0.69(+1.61%) |
Feb 25, 2016 | 42.55 | 42.98 | 42.55 | 42.96 | 2,271 | +0.18(+0.41%) |
Feb 24, 2016 | 41.63 | 42.82 | 41.62 | 42.78 | 2,566 | +0.49(+1.16%) |
Feb 23, 2016 | 42.49 | 42.49 | 42.22 | 42.29 | 1,495 | -0.33(-0.77%) |
Feb 22, 2016 | 42.56 | 42.69 | 42.51 | 42.62 | 10,566 | +0.54(+1.27%) |
Feb 19, 2016 | 41.29 | 42.11 | 41.29 | 42.08 | 17,068 | +0.44(+1.06%) |
Feb 18, 2016 | 41.91 | 41.91 | 41.58 | 41.64 | 1,358 | -0.13(-0.31%) |
Feb 17, 2016 | 41.28 | 41.86 | 41.17 | 41.77 | 18,098 | +0.95(+2.34%) |
Feb 16, 2016 | 40.19 | 40.88 | 40.10 | 40.82 | 4,567 | +1.03(+2.59%) |
Feb 12, 2016 | 39.32 | 39.78 | 39.78 | 39.78 | 14,994 | +0.55(+1.41%) |
Feb 11, 2016 | 38.70 | 39.30 | 38.57 | 39.23 | 9,063 | +0.06(+0.15%) |
Feb 10, 2016 | 39.24 | 39.62 | 39.09 | 39.17 | 18,142 | +0.24(+0.63%) |
Feb 09, 2016 | 39.09 | 39.62 | 38.93 | 38.93 | 26,643 | +0.16(+0.41%) |
Feb 08, 2016 | 40.10 | 40.13 | 38.70 | 38.77 | 5,674 | -2.03(-4.97%) |
Feb 05, 2016 | 41.52 | 41.52 | 40.75 | 40.80 | 4,753 | -2.43(-5.63%) |
Feb 04, 2016 | 42.97 | 43.40 | 42.97 | 43.23 | 2,478 | +0.30(+0.70%) |
Feb 03, 2016 | 42.59 | 42.95 | 42.35 | 42.93 | 13,950 | +0.04(+0.09%) |
Feb 02, 2016 | 43.98 | 43.98 | 42.89 | 42.89 | 3,876 | -1.33(-3.02%) |
Feb 01, 2016 | 43.86 | 44.23 | 43.54 | 44.22 | 17,766 | +0.63(+1.45%) |
Jan 29, 2016 | 43.39 | 43.59 | 43.39 | 43.59 | 3,969 | +0.95(+2.24%) |
Jan 28, 2016 | 42.83 | 42.84 | 42.50 | 42.64 | 3,169 | +0.02(+0.04%) |
Jan 27, 2016 | 43.20 | 43.33 | 42.54 | 42.62 | 3,664 | -0.85(-1.95%) |
Jan 26, 2016 | 43.47 | 43.47 | 43.46 | 43.46 | 3,863 | +0.35(+0.80%) |
Jan 25, 2016 | 44.04 | 44.06 | 43.12 | 43.12 | 2,597 | -0.97(-2.21%) |
Jan 22, 2016 | 43.16 | 44.10 | 43.16 | 44.09 | 3,767 | +1.06(+2.46%) |
Jan 21, 2016 | 43.21 | 43.60 | 43.03 | 43.03 | 7,733 | -0.13(-0.31%) |
Jan 20, 2016 | 42.56 | 43.16 | 41.52 | 43.16 | 8,438 | +0.59(+1.40%) |
Jan 19, 2016 | 43.97 | 43.97 | 42.57 | 42.57 | 5,311 | -1.07(-2.45%) |
Jan 15, 2016 | 43.66 | 43.64 | 43.64 | 43.64 | 7,600 | -0.89(-2.01%) |
Jan 14, 2016 | 43.69 | 44.59 | 43.68 | 44.53 | 3,593 | +0.61(+1.39%) |
Jan 13, 2016 | 45.20 | 45.22 | 43.39 | 43.92 | 17,890 | -1.10(-2.43%) |
Jan 12, 2016 | 45.09 | 45.41 | 44.43 | 45.02 | 7,170 | +0.52(+1.17%) |
Jan 11, 2016 | 45.07 | 45.07 | 44.37 | 44.50 | 5,106 | -1.15(-2.52%) |
Jan 08, 2016 | 45.87 | 45.95 | 45.65 | 45.65 | 3,451 | +0.05(+0.11%) |
Jan 07, 2016 | 46.27 | 46.30 | 45.60 | 45.60 | 2,387 | -1.16(-2.48%) |
Jan 06, 2016 | 46.96 | 47.10 | 46.64 | 46.76 | 4,350 | -0.71(-1.51%) |
Jan 05, 2016 | 47.31 | 47.51 | 47.31 | 47.47 | 7,751 | -0.08(-0.18%) |
Jan 04, 2016 | 48.23 | 48.23 | 47.30 | 47.55 | 13,811 | -1.83(-3.70%) |
Dec 31, 2015 | 49.17 | 49.38 | 49.38 | 49.38 | 821 | -0.47(-0.94%) |
Dec 30, 2015 | 49.99 | 49.99 | 49.85 | 49.85 | 2,121 | +0.01(+0.02%) |
Dec 29, 2015 | 49.84 | 49.84 | 49.84 | 49.84 | 421 | +0.35(+0.71%) |
Dec 28, 2015 | 49.50 | 49.50 | 49.17 | 49.49 | 5,795 | +0.02(+0.04%) |
Dec 23, 2015 | 49.17 | 49.47 | 49.47 | 49.47 | 3,902 | +0.62(+1.28%) |
Dec 22, 2015 | 48.56 | 48.85 | 48.38 | 48.85 | 1,946 | +0.51(+1.05%) |
Dec 21, 2015 | 48.54 | 48.54 | 48.02 | 48.34 | 15,134 | +0.09(+0.19%) |
Dec 18, 2015 | 48.85 | 48.85 | 48.25 | 48.25 | 3,805 | -0.87(-1.77%) |
Dec 17, 2015 | 49.90 | 49.90 | 49.11 | 49.11 | 5,079 | -0.60(-1.21%) |
Dec 16, 2015 | 49.23 | 49.72 | 49.18 | 49.72 | 5,053 | +0.73(+1.49%) |
Dec 15, 2015 | 48.76 | 49.11 | 48.76 | 48.99 | 2,462 | +0.53(+1.10%) |
Dec 14, 2015 | 48.30 | 48.45 | 47.96 | 48.45 | 3,577 | +0.10(+0.20%) |
Dec 11, 2015 | 49.14 | 49.19 | 48.36 | 48.36 | 3,739 | -1.57(-3.15%) |
Dec 10, 2015 | 49.52 | 49.93 | 49.52 | 49.93 | 1,065 | +0.41(+0.82%) |
Dec 09, 2015 | 50.18 | 50.18 | 49.52 | 49.52 | 1,216 | -0.65(-1.30%) |
Dec 08, 2015 | 49.75 | 50.23 | 49.75 | 50.18 | 20,219 | +0.10(+0.21%) |
Dec 07, 2015 | 50.70 | 50.70 | 50.05 | 50.07 | 6,393 | -0.60(-1.18%) |
Dec 04, 2015 | 50.56 | 50.67 | 50.56 | 50.67 | 1,373 | +0.51(+1.01%) |
Dec 03, 2015 | 51.05 | 51.05 | 50.05 | 50.16 | 3,639 | -0.84(-1.65%) |
Dec 02, 2015 | 51.37 | 51.37 | 51.00 | 51.00 | 3,497 | -0.02(-0.05%) |