Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.54 | 43.62 | 43.54 | 43.62 | 526,292 | +0.10(+0.22%) |
Feb 26, 2016 | 43.51 | 43.54 | 43.47 | 43.52 | 670,993 | +0.00(+0.00%) |
Feb 25, 2016 | 43.46 | 43.52 | 43.44 | 43.52 | 586,316 | +0.07(+0.17%) |
Feb 24, 2016 | 43.42 | 43.51 | 43.42 | 43.45 | 858,258 | +0.06(+0.13%) |
Feb 23, 2016 | 43.34 | 43.40 | 43.32 | 43.39 | 736,035 | +0.01(+0.02%) |
Feb 22, 2016 | 43.38 | 43.42 | 43.33 | 43.38 | 684,838 | +0.04(+0.09%) |
Feb 19, 2016 | 43.31 | 43.36 | 43.30 | 43.34 | 541,089 | +0.04(+0.09%) |
Feb 18, 2016 | 43.09 | 43.32 | 43.09 | 43.30 | 903,932 | +0.10(+0.22%) |
Feb 17, 2016 | 43.16 | 43.21 | 43.13 | 43.21 | 557,291 | +0.03(+0.07%) |
Feb 16, 2016 | 43.13 | 43.22 | 43.11 | 43.17 | 968,715 | +0.02(+0.06%) |
Feb 12, 2016 | 43.30 | 43.15 | 43.15 | 43.15 | 693,629 | -0.19(-0.43%) |
Feb 11, 2016 | 43.39 | 43.40 | 43.22 | 43.34 | 890,029 | +0.06(+0.15%) |
Feb 10, 2016 | 43.19 | 43.27 | 43.16 | 43.27 | 808,045 | -0.05(-0.11%) |
Feb 09, 2016 | 43.31 | 43.37 | 43.26 | 43.32 | 1,412,333 | +0.02(+0.06%) |
Feb 08, 2016 | 43.22 | 43.30 | 43.19 | 43.30 | 927,641 | +0.08(+0.19%) |
Feb 05, 2016 | 43.18 | 43.22 | 43.15 | 43.21 | 615,657 | +0.01(+0.02%) |
Feb 04, 2016 | 43.22 | 43.22 | 43.16 | 43.21 | 1,704,949 | +0.00(+0.00%) |
Feb 03, 2016 | 43.18 | 43.22 | 43.13 | 43.21 | 892,492 | +0.06(+0.15%) |
Feb 02, 2016 | 43.07 | 43.17 | 43.04 | 43.14 | 2,008,646 | +0.07(+0.17%) |
Feb 01, 2016 | 43.16 | 43.18 | 43.01 | 43.07 | 2,215,257 | -0.00(-0.01%) |
Jan 29, 2016 | 42.94 | 43.16 | 42.94 | 43.07 | 1,234,843 | +0.14(+0.32%) |
Jan 28, 2016 | 42.85 | 42.94 | 42.83 | 42.94 | 710,527 | +0.09(+0.21%) |
Jan 27, 2016 | 42.78 | 42.86 | 42.74 | 42.85 | 539,359 | +0.13(+0.30%) |
Jan 26, 2016 | 42.72 | 42.82 | 42.70 | 42.72 | 799,635 | -0.03(-0.08%) |
Jan 25, 2016 | 42.74 | 42.76 | 42.67 | 42.75 | 731,273 | +0.10(+0.25%) |
Jan 22, 2016 | 42.70 | 42.74 | 42.63 | 42.65 | 849,189 | -0.09(-0.21%) |
Jan 21, 2016 | 42.70 | 42.81 | 42.69 | 42.74 | 980,143 | +0.04(+0.09%) |
Jan 20, 2016 | 42.64 | 42.74 | 42.61 | 42.70 | 808,456 | +0.13(+0.30%) |
Jan 19, 2016 | 42.66 | 42.70 | 42.57 | 42.57 | 1,435,185 | -0.13(-0.30%) |
Jan 15, 2016 | 42.72 | 42.70 | 42.70 | 42.70 | 975,182 | +0.06(+0.13%) |
Jan 14, 2016 | 42.66 | 42.75 | 42.61 | 42.64 | 1,496,876 | -0.14(-0.32%) |
Jan 13, 2016 | 42.67 | 42.80 | 42.67 | 42.78 | 681,310 | +0.10(+0.23%) |
Jan 12, 2016 | 42.61 | 42.70 | 42.58 | 42.68 | 499,472 | +0.06(+0.13%) |
Jan 11, 2016 | 42.70 | 42.70 | 42.59 | 42.62 | 855,144 | -0.05(-0.11%) |
Jan 08, 2016 | 42.67 | 42.74 | 42.67 | 42.67 | 1,609,808 | -0.01(-0.02%) |
Jan 07, 2016 | 42.70 | 42.72 | 42.62 | 42.68 | 1,630,056 | -0.06(-0.15%) |
Jan 06, 2016 | 42.73 | 42.74 | 42.65 | 42.74 | 726,334 | +0.16(+0.38%) |
Jan 05, 2016 | 42.62 | 42.67 | 42.57 | 42.58 | 1,388,545 | -0.02(-0.06%) |
Jan 04, 2016 | 42.57 | 42.61 | 42.51 | 42.61 | 1,549,399 | +0.09(+0.21%) |
Dec 31, 2015 | 42.42 | 42.52 | 42.52 | 42.52 | 1,432,862 | +0.07(+0.17%) |
Dec 30, 2015 | 42.48 | 42.50 | 42.43 | 42.45 | 889,605 | +0.02(+0.04%) |
Dec 29, 2015 | 42.47 | 42.53 | 42.39 | 42.43 | 864,549 | -0.20(-0.47%) |
Dec 28, 2015 | 42.54 | 42.63 | 42.49 | 42.63 | 971,064 | +0.14(+0.34%) |
Dec 24, 2015 | 42.48 | 42.49 | 42.49 | 42.49 | 502,701 | +0.00(+0.00%) |
Dec 23, 2015 | 42.62 | 42.62 | 42.45 | 42.49 | 1,109,832 | -0.07(-0.16%) |
Dec 22, 2015 | 42.59 | 42.59 | 42.47 | 42.55 | 795,862 | -0.04(-0.09%) |
Dec 21, 2015 | 42.53 | 42.58 | 42.53 | 42.59 | 735,314 | +0.04(+0.09%) |
Dec 18, 2015 | 42.52 | 42.59 | 42.51 | 42.55 | 603,496 | +0.11(+0.26%) |
Dec 17, 2015 | 42.39 | 42.52 | 42.39 | 42.44 | 1,542,922 | +0.06(+0.15%) |
Dec 16, 2015 | 42.39 | 42.41 | 42.32 | 42.38 | 766,127 | -0.02(-0.06%) |
Dec 15, 2015 | 42.39 | 42.47 | 42.31 | 42.40 | 1,556,330 | -0.09(-0.21%) |
Dec 14, 2015 | 42.57 | 42.57 | 42.39 | 42.49 | 2,509,686 | -0.07(-0.17%) |
Dec 11, 2015 | 42.47 | 42.65 | 42.47 | 42.56 | 980,204 | +0.06(+0.15%) |
Dec 10, 2015 | 42.51 | 42.55 | 42.50 | 42.50 | 824,534 | -0.03(-0.08%) |
Dec 09, 2015 | 42.56 | 42.57 | 42.47 | 42.53 | 946,425 | +0.00(+0.00%) |
Dec 08, 2015 | 42.54 | 42.59 | 42.47 | 42.53 | 979,401 | +0.02(+0.06%) |
Dec 07, 2015 | 42.41 | 42.52 | 42.28 | 42.51 | 778,934 | +0.24(+0.57%) |
Dec 04, 2015 | 42.31 | 42.34 | 42.23 | 42.27 | 922,081 | +0.00(+0.00%) |
Dec 03, 2015 | 42.51 | 42.68 | 42.26 | 42.27 | 1,718,300 | -0.41(-0.96%) |
Dec 02, 2015 | 42.71 | 42.71 | 42.65 | 42.67 | 478,484 | -0.02(-0.06%) |