Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2016 | 43.33 | 43.52 | 43.33 | 43.40 | 25 | +0.30(+0.70%) |
Feb 25, 2016 | 43.11 | 43.13 | 43.10 | 43.10 | 1,740 | +0.02(+0.05%) |
Feb 24, 2016 | 43.10 | 43.10 | 43.08 | 43.08 | 6,259 | -0.02(-0.05%) |
Feb 23, 2016 | 43.14 | 43.14 | 43.06 | 43.10 | 1,110 | +0.04(+0.09%) |
Feb 22, 2016 | 43.07 | 43.15 | 43.04 | 43.06 | 2,805 | +0.34(+0.80%) |
Feb 18, 2016 | 42.72 | 42.72 | 42.72 | 42.72 | 82 | +0.14(+0.33%) |
Feb 17, 2016 | 42.67 | 42.69 | 42.58 | 42.58 | 950 | -0.06(-0.14%) |
Feb 16, 2016 | 42.66 | 42.66 | 42.63 | 42.64 | 1,091 | +0.43(+1.02%) |
Feb 12, 2016 | 42.18 | 42.21 | 42.21 | 42.21 | 1,400 | +0.28(+0.67%) |
Feb 11, 2016 | 41.82 | 41.99 | 41.80 | 41.93 | 43,338 | -0.11(-0.26%) |
Feb 09, 2016 | 42.01 | 42.20 | 42.00 | 42.04 | 36 | -0.36(-0.84%) |
Feb 08, 2016 | 42.82 | 42.82 | 42.40 | 42.40 | 1,583 | -0.22(-0.53%) |
Feb 05, 2016 | 42.57 | 42.72 | 42.56 | 42.62 | 6,492 | +0.27(+0.64%) |
Feb 04, 2016 | 42.47 | 42.58 | 42.35 | 42.35 | 3,357 | -0.47(-1.10%) |
Feb 03, 2016 | 42.98 | 42.98 | 42.82 | 42.82 | 4,344 | -0.73(-1.67%) |
Feb 02, 2016 | 43.55 | 43.55 | 43.55 | 43.55 | 610 | -0.04(-0.09%) |
Feb 01, 2016 | 43.58 | 43.59 | 43.58 | 43.59 | 12,233 | -0.41(-0.93%) |
Jan 29, 2016 | 44.00 | 44.00 | 44.00 | 44.00 | 150 | +0.65(+1.50%) |
Jan 28, 2016 | 43.51 | 43.55 | 43.35 | 43.35 | 5,557 | -0.35(-0.80%) |
Jan 27, 2016 | 43.70 | 43.70 | 43.70 | 43.70 | 226 | -0.09(-0.21%) |
Jan 26, 2016 | 43.80 | 43.80 | 43.79 | 43.80 | 300 | +0.03(+0.07%) |
Jan 25, 2016 | 43.83 | 43.83 | 43.77 | 43.77 | 976 | -0.25(-0.56%) |
Jan 22, 2016 | 43.87 | 44.01 | 43.87 | 44.01 | 1,315 | +0.31(+0.71%) |
Jan 21, 2016 | 43.90 | 43.95 | 43.70 | 43.70 | 682 | +0.04(+0.09%) |
Jan 20, 2016 | 43.48 | 43.66 | 43.48 | 43.66 | 7,333 | +0.10(+0.23%) |
Jan 19, 2016 | 43.51 | 43.56 | 43.50 | 43.56 | 655 | +0.01(+0.02%) |
Jan 15, 2016 | 43.36 | 43.55 | 43.55 | 43.55 | 2,300 | -0.27(-0.62%) |
Jan 13, 2016 | 43.81 | 43.82 | 43.80 | 43.82 | 61 | +0.00(+0.00%) |
Jan 12, 2016 | 43.80 | 43.90 | 43.78 | 43.82 | 3,280 | +0.01(+0.02%) |
Jan 11, 2016 | 43.66 | 43.81 | 43.66 | 43.81 | 1,880 | +0.18(+0.41%) |
Jan 08, 2016 | 43.69 | 43.69 | 43.69 | 43.63 | 1,272 | +0.18(+0.41%) |
Jan 07, 2016 | 43.83 | 43.90 | 43.45 | 43.45 | 1,966 | -0.61(-1.38%) |
Jan 06, 2016 | 44.22 | 44.26 | 44.06 | 44.06 | 2,267 | -0.20(-0.45%) |
Jan 05, 2016 | 44.28 | 44.33 | 44.26 | 44.26 | 775 | +0.25(+0.57%) |
Jan 04, 2016 | 43.75 | 44.01 | 43.75 | 44.01 | 1,134 | +0.27(+0.62%) |
Dec 31, 2015 | 43.66 | 43.74 | 43.74 | 43.74 | 2,800 | +0.24(+0.55%) |
Dec 30, 2015 | 43.50 | 43.57 | 43.50 | 43.50 | 1,664 | +0.05(+0.12%) |
Dec 29, 2015 | 43.48 | 43.48 | 43.45 | 43.45 | 455 | +0.12(+0.28%) |
Dec 28, 2015 | 43.25 | 43.36 | 43.25 | 43.33 | 2,808 | -0.09(-0.20%) |
Dec 24, 2015 | 43.38 | 43.42 | 43.42 | 43.42 | 1,600 | -0.15(-0.35%) |
Dec 23, 2015 | 43.55 | 43.72 | 43.55 | 43.57 | 1,428 | +0.27(+0.61%) |
Dec 22, 2015 | 43.30 | 43.30 | 43.30 | 43.30 | 274 | -0.21(-0.49%) |
Dec 21, 2015 | 43.62 | 43.62 | 43.51 | 43.52 | 670 | -0.35(-0.80%) |
Dec 18, 2015 | 43.87 | 43.87 | 43.85 | 43.87 | 1,446 | -0.15(-0.35%) |
Dec 17, 2015 | 43.97 | 44.06 | 43.88 | 44.02 | 14,061 | +0.65(+1.51%) |
Dec 16, 2015 | 43.62 | 43.63 | 43.37 | 43.37 | 15,806 | -0.23(-0.52%) |
Dec 15, 2015 | 43.39 | 43.60 | 43.39 | 43.60 | 10,223 | +0.41(+0.94%) |
Dec 14, 2015 | 43.23 | 43.28 | 43.07 | 43.19 | 2,789 | -0.11(-0.25%) |
Dec 11, 2015 | 43.38 | 43.38 | 43.24 | 43.30 | 1,118 | -0.19(-0.44%) |
Dec 10, 2015 | 43.40 | 43.49 | 43.40 | 43.49 | 23,778 | +0.32(+0.74%) |
Dec 09, 2015 | 43.40 | 43.40 | 43.13 | 43.17 | 2,140 | -0.58(-1.32%) |
Dec 08, 2015 | 43.71 | 43.75 | 43.71 | 43.75 | 482 | -0.25(-0.57%) |
Dec 07, 2015 | 44.04 | 44.04 | 44.00 | 44.00 | 607 | +0.18(+0.41%) |
Dec 04, 2015 | 43.50 | 43.86 | 43.50 | 43.82 | 13,541 | +0.35(+0.81%) |
Dec 03, 2015 | 44.09 | 44.09 | 43.42 | 43.47 | 11,425 | -1.39(-3.10%) |
Dec 02, 2015 | 45.00 | 45.05 | 44.85 | 44.86 | 5,163 | +0.01(+0.02%) |