Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.99 | 44.39 | 43.97 | 44.34 | 5,899 | +0.37(+0.84%) |
Feb 26, 2016 | 43.90 | 44.16 | 43.90 | 43.97 | 7,962 | +0.16(+0.37%) |
Feb 25, 2016 | 43.66 | 43.90 | 43.53 | 43.81 | 17,490 | +0.06(+0.14%) |
Feb 24, 2016 | 43.24 | 43.75 | 43.24 | 43.75 | 7,018 | +0.13(+0.30%) |
Feb 23, 2016 | 43.57 | 43.65 | 43.44 | 43.62 | 3,517 | -0.11(-0.25%) |
Feb 22, 2016 | 44.00 | 44.00 | 43.58 | 43.73 | 11,666 | +0.37(+0.85%) |
Feb 19, 2016 | 43.53 | 43.79 | 43.27 | 43.36 | 5,406 | +0.14(+0.32%) |
Feb 18, 2016 | 43.49 | 43.54 | 43.18 | 43.22 | 5,550 | -0.07(-0.17%) |
Feb 17, 2016 | 43.10 | 43.47 | 43.10 | 43.29 | 5,567 | +0.33(+0.78%) |
Feb 16, 2016 | 43.10 | 43.36 | 42.83 | 42.96 | 9,203 | -0.32(-0.74%) |
Feb 12, 2016 | 42.95 | 43.28 | 43.28 | 43.28 | 12,500 | +0.28(+0.65%) |
Feb 11, 2016 | 42.87 | 43.20 | 42.67 | 43.00 | 56,429 | -0.38(-0.88%) |
Feb 10, 2016 | 44.04 | 44.04 | 43.38 | 43.38 | 11,032 | -0.15(-0.34%) |
Feb 09, 2016 | 43.35 | 43.72 | 43.34 | 43.53 | 16,423 | +0.19(+0.44%) |
Feb 08, 2016 | 43.58 | 43.65 | 43.26 | 43.34 | 8,229 | -0.62(-1.41%) |
Feb 05, 2016 | 44.15 | 44.17 | 43.85 | 43.96 | 16,267 | -0.18(-0.41%) |
Feb 04, 2016 | 44.40 | 44.54 | 44.07 | 44.14 | 74,946 | -0.14(-0.32%) |
Feb 03, 2016 | 43.90 | 44.69 | 43.87 | 44.28 | 21,036 | +0.38(+0.87%) |
Feb 02, 2016 | 44.14 | 44.17 | 43.82 | 43.90 | 84,759 | -0.26(-0.59%) |
Feb 01, 2016 | 44.10 | 44.20 | 43.80 | 44.16 | 11,522 | +0.22(+0.50%) |
Jan 29, 2016 | 44.30 | 44.44 | 43.94 | 43.94 | 15,340 | -0.27(-0.61%) |
Jan 28, 2016 | 44.00 | 44.22 | 44.00 | 44.21 | 8,110 | +0.69(+1.59%) |
Jan 27, 2016 | 44.03 | 44.03 | 43.52 | 43.52 | 8,119 | -0.29(-0.66%) |
Jan 26, 2016 | 43.84 | 44.01 | 43.70 | 43.81 | 7,412 | +0.29(+0.67%) |
Jan 25, 2016 | 43.86 | 43.88 | 43.52 | 43.52 | 5,948 | -0.24(-0.55%) |
Jan 22, 2016 | 43.46 | 43.92 | 43.46 | 43.76 | 6,361 | +0.54(+1.25%) |
Jan 21, 2016 | 43.40 | 43.55 | 42.89 | 43.22 | 147,634 | -0.11(-0.25%) |
Jan 20, 2016 | 43.15 | 43.48 | 43.00 | 43.33 | 25,020 | -0.26(-0.60%) |
Jan 19, 2016 | 44.10 | 44.10 | 43.55 | 43.59 | 33,286 | -0.45(-1.02%) |
Jan 15, 2016 | 44.87 | 44.04 | 44.04 | 44.04 | 7,700 | -0.71(-1.59%) |
Jan 14, 2016 | 44.30 | 44.89 | 44.06 | 44.75 | 185,335 | +0.69(+1.57%) |
Jan 13, 2016 | 44.77 | 45.30 | 43.76 | 44.06 | 11,940 | -0.49(-1.10%) |
Jan 12, 2016 | 44.28 | 44.72 | 44.28 | 44.55 | 7,281 | +0.35(+0.79%) |
Jan 11, 2016 | 44.36 | 45.01 | 44.20 | 44.20 | 8,291 | -0.16(-0.36%) |
Jan 08, 2016 | 44.70 | 44.99 | 44.30 | 44.36 | 54,633 | -0.19(-0.43%) |
Jan 07, 2016 | 44.59 | 44.86 | 43.90 | 44.55 | 7,306 | +0.01(+0.02%) |
Jan 06, 2016 | 44.44 | 44.94 | 44.05 | 44.54 | 27,258 | +0.10(+0.23%) |
Jan 05, 2016 | 44.63 | 44.75 | 44.02 | 44.44 | 27,276 | -0.21(-0.47%) |
Jan 04, 2016 | 44.98 | 45.66 | 44.34 | 44.65 | 13,366 | +0.03(+0.07%) |
Dec 31, 2015 | 44.89 | 44.62 | 44.62 | 44.62 | 5,100 | -0.27(-0.60%) |
Dec 30, 2015 | 44.95 | 45.10 | 44.43 | 44.89 | 8,642 | -0.12(-0.27%) |
Dec 29, 2015 | 44.71 | 45.83 | 44.71 | 45.01 | 15,004 | +0.30(+0.67%) |
Dec 28, 2015 | 44.83 | 45.84 | 44.71 | 44.71 | 18,998 | -0.18(-0.40%) |
Dec 24, 2015 | 44.85 | 44.89 | 44.89 | 44.89 | 7,100 | -0.28(-0.62%) |
Dec 23, 2015 | 44.89 | 45.70 | 44.89 | 45.17 | 26,167 | +0.28(+0.62%) |
Dec 22, 2015 | 44.61 | 45.19 | 44.50 | 44.89 | 7,483 | +0.28(+0.63%) |
Dec 21, 2015 | 44.30 | 45.39 | 44.30 | 44.61 | 36,609 | +0.23(+0.52%) |
Dec 18, 2015 | 44.75 | 45.21 | 44.38 | 44.38 | 25,988 | -0.23(-0.52%) |
Dec 17, 2015 | 45.01 | 45.25 | 44.55 | 44.61 | 24,527 | -0.40(-0.89%) |
Dec 16, 2015 | 44.81 | 45.34 | 44.68 | 45.01 | 18,111 | +0.20(+0.45%) |
Dec 15, 2015 | 45.05 | 45.38 | 44.47 | 44.81 | 8,918 | +0.01(+0.02%) |
Dec 14, 2015 | 44.30 | 45.15 | 44.19 | 44.80 | 152,065 | -0.15(-0.33%) |
Dec 11, 2015 | 43.54 | 45.90 | 43.54 | 44.95 | 27,844 | -0.74(-1.62%) |
Dec 10, 2015 | 45.80 | 46.00 | 45.69 | 45.69 | 11,892 | -0.16(-0.35%) |
Dec 09, 2015 | 45.69 | 46.06 | 45.69 | 45.85 | 220,973 | +0.16(+0.35%) |
Dec 08, 2015 | 46.66 | 46.66 | 45.59 | 45.69 | 47,677 | -0.34(-0.73%) |
Dec 07, 2015 | 46.12 | 46.18 | 45.90 | 46.03 | 14,226 | -0.25(-0.55%) |
Dec 04, 2015 | 46.38 | 46.60 | 46.08 | 46.28 | 136,092 | +0.10(+0.22%) |
Dec 03, 2015 | 46.34 | 46.51 | 46.18 | 46.18 | 41,644 | +0.05(+0.11%) |
Dec 02, 2015 | 46.22 | 46.76 | 46.10 | 46.13 | 25,488 | -0.14(-0.30%) |