Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.09 | 43.35 | 42.78 | 42.78 | 124,858 | -0.40(-0.92%) |
Feb 26, 2016 | 43.30 | 43.30 | 43.11 | 43.18 | 9,858 | -0.18(-0.42%) |
Feb 25, 2016 | 43.03 | 43.36 | 43.03 | 43.36 | 6,045 | +0.65(+1.52%) |
Feb 24, 2016 | 42.46 | 42.78 | 42.32 | 42.71 | 8,938 | -0.07(-0.17%) |
Feb 23, 2016 | 43.09 | 43.09 | 42.78 | 42.78 | 4,704 | -0.39(-0.91%) |
Feb 22, 2016 | 43.23 | 43.23 | 43.14 | 43.17 | 5,269 | +0.36(+0.85%) |
Feb 19, 2016 | 42.54 | 42.88 | 42.39 | 42.81 | 8,806 | +0.31(+0.73%) |
Feb 18, 2016 | 42.41 | 42.60 | 42.41 | 42.50 | 3,547 | +0.15(+0.35%) |
Feb 17, 2016 | 42.08 | 42.57 | 42.08 | 42.35 | 7,493 | +0.51(+1.21%) |
Feb 16, 2016 | 41.69 | 41.89 | 41.58 | 41.84 | 10,317 | +0.73(+1.79%) |
Feb 12, 2016 | 41.01 | 41.11 | 41.11 | 41.11 | 26,594 | +0.37(+0.91%) |
Feb 11, 2016 | 40.62 | 40.88 | 40.45 | 40.74 | 34,387 | -0.47(-1.13%) |
Feb 10, 2016 | 41.33 | 41.64 | 41.16 | 41.20 | 107,835 | -0.05(-0.12%) |
Feb 09, 2016 | 40.79 | 41.26 | 40.79 | 41.26 | 12,437 | +0.01(+0.03%) |
Feb 08, 2016 | 41.75 | 42.10 | 40.84 | 41.24 | 19,984 | -0.94(-2.23%) |
Feb 05, 2016 | 42.81 | 42.81 | 42.18 | 42.18 | 17,930 | -0.80(-1.87%) |
Feb 04, 2016 | 43.15 | 43.19 | 42.92 | 42.99 | 10,527 | -0.10(-0.22%) |
Feb 03, 2016 | 43.04 | 43.15 | 42.58 | 43.08 | 15,689 | +0.25(+0.59%) |
Feb 02, 2016 | 42.89 | 42.91 | 42.73 | 42.83 | 10,136 | -0.60(-1.39%) |
Feb 01, 2016 | 43.04 | 43.43 | 43.04 | 43.43 | 9,332 | +0.26(+0.60%) |
Jan 29, 2016 | 42.61 | 43.17 | 42.58 | 43.17 | 13,426 | +0.99(+2.34%) |
Jan 28, 2016 | 42.56 | 42.60 | 42.18 | 42.18 | 26,871 | +0.02(+0.06%) |
Jan 27, 2016 | 42.46 | 42.67 | 42.04 | 42.16 | 17,900 | -0.43(-1.02%) |
Jan 26, 2016 | 42.00 | 42.59 | 42.00 | 42.59 | 81,189 | +0.79(+1.89%) |
Jan 25, 2016 | 41.89 | 42.18 | 41.80 | 41.80 | 27,557 | -0.27(-0.64%) |
Jan 22, 2016 | 41.79 | 42.07 | 41.66 | 42.07 | 13,554 | +0.84(+2.03%) |
Jan 21, 2016 | 40.94 | 41.53 | 40.94 | 41.24 | 53,437 | +0.05(+0.12%) |
Jan 20, 2016 | 40.72 | 41.56 | 40.37 | 41.19 | 198,768 | -1.03(-2.43%) |
Jan 19, 2016 | 42.21 | 42.26 | 41.99 | 42.21 | 92,624 | +0.16(+0.39%) |
Jan 15, 2016 | 41.46 | 42.05 | 42.05 | 42.05 | 23,554 | -0.80(-1.86%) |
Jan 14, 2016 | 42.45 | 42.96 | 42.45 | 42.85 | 19,160 | +0.34(+0.80%) |
Jan 13, 2016 | 43.23 | 43.40 | 42.50 | 42.51 | 18,569 | -0.52(-1.21%) |
Jan 12, 2016 | 43.30 | 43.30 | 43.00 | 43.03 | 13,737 | -0.08(-0.18%) |
Jan 11, 2016 | 43.26 | 43.28 | 42.96 | 43.11 | 14,693 | +0.11(+0.26%) |
Jan 08, 2016 | 43.56 | 43.59 | 43.00 | 43.00 | 10,880 | -0.73(-1.66%) |
Jan 07, 2016 | 43.83 | 44.00 | 43.66 | 43.72 | 36,578 | -0.51(-1.16%) |
Jan 06, 2016 | 44.23 | 44.37 | 44.12 | 44.24 | 12,647 | -0.36(-0.81%) |
Jan 05, 2016 | 44.21 | 44.67 | 44.18 | 44.60 | 20,930 | +0.49(+1.11%) |
Jan 04, 2016 | 44.04 | 44.34 | 43.83 | 44.11 | 32,656 | -0.78(-1.73%) |
Dec 31, 2015 | 45.01 | 44.89 | 44.89 | 44.89 | 30,646 | -0.30(-0.66%) |
Dec 30, 2015 | 45.23 | 45.31 | 45.18 | 45.18 | 45,401 | -0.17(-0.37%) |
Dec 29, 2015 | 45.22 | 45.35 | 45.22 | 45.35 | 25,209 | +0.56(+1.25%) |
Dec 28, 2015 | 44.45 | 44.82 | 44.45 | 44.79 | 11,562 | -0.03(-0.06%) |
Dec 24, 2015 | 44.69 | 44.82 | 44.82 | 44.82 | 2,279 | +0.04(+0.08%) |
Dec 23, 2015 | 44.57 | 44.80 | 44.57 | 44.78 | 36,193 | +0.31(+0.69%) |
Dec 22, 2015 | 44.40 | 44.55 | 44.35 | 44.47 | 22,681 | +0.40(+0.91%) |
Dec 21, 2015 | 44.42 | 44.42 | 44.07 | 44.07 | 28,611 | -0.15(-0.34%) |
Dec 18, 2015 | 44.21 | 44.26 | 44.11 | 44.22 | 7,799 | -0.11(-0.26%) |
Dec 17, 2015 | 44.50 | 44.50 | 44.21 | 44.34 | 14,603 | -0.43(-0.96%) |
Dec 16, 2015 | 44.23 | 44.84 | 44.21 | 44.76 | 22,898 | +0.80(+1.82%) |
Dec 15, 2015 | 43.94 | 44.08 | 43.89 | 43.96 | 152,417 | +0.30(+0.68%) |
Dec 14, 2015 | 43.44 | 43.78 | 43.21 | 43.67 | 26,118 | +0.27(+0.63%) |
Dec 11, 2015 | 43.33 | 43.80 | 43.28 | 43.39 | 50,313 | -0.41(-0.94%) |
Dec 10, 2015 | 44.01 | 44.09 | 43.68 | 43.80 | 36,457 | -0.16(-0.37%) |
Dec 09, 2015 | 44.03 | 44.32 | 43.83 | 43.96 | 29,012 | -0.26(-0.58%) |
Dec 08, 2015 | 43.93 | 44.29 | 43.93 | 44.22 | 19,743 | -0.13(-0.30%) |
Dec 07, 2015 | 44.54 | 44.54 | 44.27 | 44.36 | 25,302 | -0.34(-0.77%) |
Dec 04, 2015 | 44.16 | 44.70 | 44.14 | 44.70 | 64,825 | +0.70(+1.58%) |
Dec 03, 2015 | 44.42 | 44.42 | 43.94 | 44.00 | 32,551 | -0.46(-1.04%) |
Dec 02, 2015 | 44.93 | 44.97 | 44.47 | 44.47 | 11,607 | -0.67(-1.47%) |