Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.67 | 42.77 | 42.19 | 42.27 | 816,965 | -0.33(-0.78%) |
Feb 26, 2016 | 42.78 | 42.97 | 42.16 | 42.60 | 872,209 | -0.07(-0.16%) |
Feb 25, 2016 | 42.94 | 43.01 | 42.34 | 42.67 | 874,394 | -0.02(-0.04%) |
Feb 24, 2016 | 42.09 | 42.99 | 42.08 | 42.68 | 810,654 | +0.37(+0.88%) |
Feb 23, 2016 | 42.18 | 42.95 | 42.18 | 42.31 | 1,047,318 | +0.24(+0.56%) |
Feb 22, 2016 | 41.94 | 42.45 | 41.87 | 42.07 | 943,298 | +0.48(+1.16%) |
Feb 19, 2016 | 42.01 | 42.36 | 40.95 | 41.59 | 1,279,902 | -0.57(-1.36%) |
Feb 18, 2016 | 41.96 | 42.27 | 41.63 | 42.17 | 934,386 | +0.12(+0.28%) |
Feb 17, 2016 | 41.04 | 42.23 | 40.56 | 42.05 | 2,342,963 | +0.40(+0.95%) |
Feb 16, 2016 | 41.21 | 42.13 | 40.94 | 41.65 | 2,437,626 | +0.96(+2.36%) |
Feb 12, 2016 | 39.97 | 40.69 | 40.69 | 40.69 | 1,031,664 | +0.84(+2.12%) |
Feb 11, 2016 | 39.43 | 40.19 | 38.92 | 39.85 | 534,520 | -0.10(-0.25%) |
Feb 10, 2016 | 39.83 | 40.67 | 39.65 | 39.95 | 645,875 | +0.30(+0.77%) |
Feb 09, 2016 | 39.88 | 40.76 | 39.20 | 39.64 | 1,150,312 | -0.24(-0.59%) |
Feb 08, 2016 | 39.54 | 40.20 | 38.95 | 39.88 | 954,186 | -0.02(-0.04%) |
Feb 05, 2016 | 41.20 | 41.20 | 39.85 | 39.90 | 913,962 | -1.30(-3.15%) |
Feb 04, 2016 | 40.94 | 41.34 | 40.62 | 41.20 | 603,597 | +0.09(+0.23%) |
Feb 03, 2016 | 41.41 | 41.42 | 40.01 | 41.10 | 836,932 | +0.03(+0.06%) |
Feb 02, 2016 | 40.94 | 41.47 | 40.94 | 41.08 | 600,963 | -0.35(-0.84%) |
Feb 01, 2016 | 40.57 | 41.61 | 40.55 | 41.42 | 984,681 | +0.67(+1.66%) |
Jan 29, 2016 | 40.18 | 40.84 | 40.08 | 40.75 | 926,824 | +0.66(+1.64%) |
Jan 28, 2016 | 39.73 | 40.28 | 39.13 | 40.09 | 893,010 | +1.08(+2.77%) |
Jan 27, 2016 | 39.73 | 40.04 | 38.79 | 39.01 | 724,252 | -0.90(-2.26%) |
Jan 26, 2016 | 38.91 | 39.97 | 38.35 | 39.91 | 850,880 | +1.11(+2.85%) |
Jan 25, 2016 | 39.94 | 40.01 | 38.73 | 38.81 | 1,128,506 | -1.13(-2.83%) |
Jan 22, 2016 | 39.31 | 39.97 | 39.15 | 39.94 | 784,877 | +0.87(+2.22%) |
Jan 21, 2016 | 38.59 | 39.42 | 38.26 | 39.07 | 1,041,387 | +0.65(+1.69%) |
Jan 20, 2016 | 39.41 | 39.41 | 37.26 | 38.42 | 2,069,308 | -1.27(-3.21%) |
Jan 19, 2016 | 39.53 | 39.97 | 39.24 | 39.70 | 964,504 | +0.51(+1.29%) |
Jan 15, 2016 | 38.69 | 39.19 | 39.19 | 39.19 | 812,625 | -0.31(-0.79%) |
Jan 14, 2016 | 39.23 | 39.80 | 38.52 | 39.50 | 782,766 | +0.46(+1.17%) |
Jan 13, 2016 | 39.05 | 39.64 | 38.83 | 39.05 | 879,713 | -0.03(-0.09%) |
Jan 12, 2016 | 38.89 | 39.44 | 38.79 | 39.08 | 1,046,317 | +0.46(+1.20%) |
Jan 11, 2016 | 38.70 | 38.98 | 38.14 | 38.62 | 1,147,344 | +0.05(+0.13%) |
Jan 08, 2016 | 38.59 | 39.00 | 38.35 | 38.56 | 1,530,612 | +0.13(+0.33%) |
Jan 07, 2016 | 38.90 | 39.23 | 38.35 | 38.44 | 1,090,445 | -1.12(-2.84%) |
Jan 06, 2016 | 40.06 | 40.24 | 39.41 | 39.56 | 1,237,472 | -0.94(-2.33%) |
Jan 05, 2016 | 39.13 | 40.58 | 39.05 | 40.51 | 1,416,615 | +1.46(+3.74%) |
Jan 04, 2016 | 38.62 | 39.22 | 38.40 | 39.05 | 1,212,838 | +0.14(+0.37%) |
Dec 31, 2015 | 39.13 | 38.90 | 38.90 | 38.90 | 467,354 | -0.45(-1.14%) |
Dec 30, 2015 | 39.54 | 39.57 | 39.29 | 39.35 | 286,150 | -0.16(-0.41%) |
Dec 29, 2015 | 39.35 | 39.72 | 39.27 | 39.51 | 299,331 | +0.25(+0.64%) |
Dec 28, 2015 | 39.18 | 39.36 | 38.70 | 39.26 | 394,254 | +0.06(+0.15%) |
Dec 24, 2015 | 39.45 | 39.20 | 39.20 | 39.20 | 273,087 | -0.36(-0.92%) |
Dec 23, 2015 | 39.58 | 39.64 | 39.30 | 39.56 | 463,261 | +0.03(+0.06%) |
Dec 22, 2015 | 39.53 | 39.60 | 38.78 | 39.54 | 484,387 | +0.12(+0.30%) |
Dec 21, 2015 | 39.05 | 39.54 | 38.99 | 39.42 | 596,296 | +0.56(+1.43%) |
Dec 18, 2015 | 38.98 | 39.25 | 38.27 | 38.86 | 892,158 | -0.15(-0.39%) |
Dec 17, 2015 | 39.42 | 39.49 | 38.69 | 39.01 | 509,821 | -0.19(-0.47%) |
Dec 16, 2015 | 39.09 | 39.26 | 38.61 | 39.20 | 412,092 | +0.19(+0.50%) |
Dec 15, 2015 | 38.78 | 39.20 | 38.77 | 39.00 | 335,676 | +0.28(+0.72%) |
Dec 14, 2015 | 38.90 | 38.92 | 38.39 | 38.73 | 449,776 | -0.03(-0.07%) |
Dec 11, 2015 | 38.53 | 38.99 | 38.43 | 38.75 | 493,237 | -0.33(-0.84%) |
Dec 10, 2015 | 39.37 | 39.37 | 38.88 | 39.08 | 484,387 | -0.13(-0.34%) |
Dec 09, 2015 | 39.61 | 40.08 | 39.16 | 39.21 | 716,826 | -0.41(-1.04%) |
Dec 08, 2015 | 39.80 | 40.02 | 39.16 | 39.63 | 1,125,098 | -0.57(-1.41%) |
Dec 07, 2015 | 39.65 | 40.46 | 39.52 | 40.19 | 709,078 | +0.40(+1.00%) |
Dec 04, 2015 | 39.08 | 39.86 | 39.05 | 39.80 | 634,274 | +0.81(+2.08%) |
Dec 03, 2015 | 39.67 | 39.93 | 38.78 | 38.99 | 580,414 | -0.71(-1.79%) |
Dec 02, 2015 | 39.94 | 40.20 | 39.61 | 39.70 | 616,862 | -0.19(-0.47%) |