Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.10 | 40.64 | 39.77 | 40.16 | 422,729 | -0.21(-0.52%) |
Feb 26, 2016 | 43.37 | 43.37 | 39.90 | 40.37 | 228,798 | -1.98(-4.68%) |
Feb 25, 2016 | 42.38 | 42.86 | 42.20 | 42.35 | 136,477 | +0.06(+0.13%) |
Feb 24, 2016 | 42.16 | 42.59 | 41.83 | 42.29 | 154,372 | +0.15(+0.36%) |
Feb 23, 2016 | 42.21 | 42.51 | 41.89 | 42.14 | 99,697 | -0.07(-0.17%) |
Feb 22, 2016 | 42.12 | 42.51 | 42.05 | 42.21 | 156,694 | +0.10(+0.23%) |
Feb 19, 2016 | 41.75 | 42.56 | 41.75 | 42.12 | 173,922 | +0.09(+0.21%) |
Feb 18, 2016 | 41.67 | 42.20 | 41.67 | 42.03 | 182,885 | +0.29(+0.69%) |
Feb 17, 2016 | 42.30 | 42.30 | 41.72 | 41.74 | 149,913 | -0.60(-1.43%) |
Feb 16, 2016 | 42.64 | 42.65 | 42.04 | 42.34 | 131,428 | +0.03(+0.08%) |
Feb 12, 2016 | 42.61 | 42.31 | 42.31 | 42.31 | 186,589 | -0.10(-0.23%) |
Feb 11, 2016 | 42.52 | 42.74 | 42.27 | 42.41 | 170,910 | -0.31(-0.72%) |
Feb 10, 2016 | 42.93 | 43.09 | 42.40 | 42.71 | 171,620 | -0.07(-0.17%) |
Feb 09, 2016 | 42.44 | 42.98 | 42.33 | 42.78 | 217,202 | +0.26(+0.61%) |
Feb 08, 2016 | 41.54 | 42.66 | 41.54 | 42.53 | 325,101 | +0.80(+1.93%) |
Feb 05, 2016 | 41.92 | 42.08 | 41.51 | 41.72 | 262,386 | -0.38(-0.90%) |
Feb 04, 2016 | 42.45 | 42.52 | 41.95 | 42.10 | 223,635 | -0.40(-0.95%) |
Feb 03, 2016 | 42.26 | 42.76 | 42.14 | 42.50 | 211,645 | +0.26(+0.61%) |
Feb 02, 2016 | 41.93 | 42.25 | 41.77 | 42.25 | 338,489 | +0.23(+0.56%) |
Feb 01, 2016 | 41.71 | 42.25 | 41.43 | 42.01 | 186,713 | +0.19(+0.46%) |
Jan 29, 2016 | 41.05 | 41.87 | 41.05 | 41.82 | 439,416 | +1.01(+2.49%) |
Jan 28, 2016 | 39.95 | 40.94 | 39.93 | 40.80 | 233,316 | +0.72(+1.81%) |
Jan 27, 2016 | 40.14 | 40.60 | 39.76 | 40.08 | 156,171 | -0.60(-1.46%) |
Jan 26, 2016 | 40.25 | 40.84 | 40.25 | 40.68 | 138,639 | +0.52(+1.28%) |
Jan 25, 2016 | 40.69 | 40.87 | 40.02 | 40.16 | 130,359 | -0.56(-1.38%) |
Jan 22, 2016 | 40.01 | 40.83 | 39.87 | 40.72 | 246,555 | +0.76(+1.89%) |
Jan 21, 2016 | 40.53 | 40.53 | 39.69 | 39.97 | 195,788 | -0.39(-0.96%) |
Jan 20, 2016 | 40.96 | 41.09 | 39.97 | 40.35 | 225,944 | -0.72(-1.74%) |
Jan 19, 2016 | 40.22 | 41.28 | 40.18 | 41.07 | 238,961 | +0.73(+1.82%) |
Jan 15, 2016 | 40.33 | 40.34 | 40.34 | 40.34 | 231,932 | -0.70(-1.71%) |
Jan 14, 2016 | 40.56 | 41.23 | 40.53 | 41.04 | 239,839 | +0.53(+1.31%) |
Jan 13, 2016 | 40.93 | 41.20 | 40.44 | 40.51 | 161,725 | -0.43(-1.04%) |
Jan 12, 2016 | 41.59 | 41.71 | 40.69 | 40.93 | 191,807 | -0.47(-1.15%) |
Jan 11, 2016 | 41.05 | 41.55 | 40.90 | 41.41 | 186,136 | +0.35(+0.86%) |
Jan 08, 2016 | 41.05 | 41.26 | 40.88 | 41.05 | 249,452 | +0.11(+0.28%) |
Jan 07, 2016 | 40.39 | 41.14 | 40.36 | 40.94 | 255,717 | +0.01(+0.02%) |
Jan 06, 2016 | 40.26 | 40.95 | 40.26 | 40.93 | 132,986 | +0.35(+0.85%) |
Jan 05, 2016 | 40.23 | 40.66 | 39.75 | 40.59 | 144,302 | +0.42(+1.04%) |
Jan 04, 2016 | 40.36 | 40.85 | 40.06 | 40.17 | 163,896 | -0.57(-1.40%) |
Dec 31, 2015 | 41.44 | 40.74 | 40.74 | 40.74 | 124,848 | -0.68(-1.65%) |
Dec 30, 2015 | 41.50 | 41.67 | 41.30 | 41.42 | 90,928 | -0.07(-0.17%) |
Dec 29, 2015 | 41.46 | 41.74 | 41.33 | 41.50 | 122,534 | +0.06(+0.14%) |
Dec 28, 2015 | 40.92 | 41.46 | 40.92 | 41.44 | 151,982 | +0.50(+1.22%) |
Dec 24, 2015 | 40.97 | 40.94 | 40.94 | 40.94 | 46,957 | +0.12(+0.30%) |
Dec 23, 2015 | 40.29 | 40.85 | 40.29 | 40.82 | 107,766 | +0.61(+1.52%) |
Dec 22, 2015 | 39.73 | 40.22 | 39.47 | 40.21 | 106,177 | +0.46(+1.15%) |
Dec 21, 2015 | 39.94 | 40.20 | 39.55 | 39.75 | 100,911 | -0.19(-0.48%) |
Dec 18, 2015 | 39.96 | 40.33 | 39.35 | 39.94 | 363,505 | -0.29(-0.72%) |
Dec 17, 2015 | 40.19 | 40.48 | 39.88 | 40.23 | 194,039 | +0.18(+0.44%) |
Dec 16, 2015 | 39.06 | 40.17 | 39.03 | 40.06 | 228,466 | +0.95(+2.43%) |
Dec 15, 2015 | 38.87 | 39.13 | 38.46 | 39.11 | 164,402 | +0.43(+1.10%) |
Dec 14, 2015 | 38.60 | 38.90 | 38.49 | 38.68 | 141,748 | +0.09(+0.23%) |
Dec 11, 2015 | 38.73 | 39.37 | 38.50 | 38.59 | 127,334 | -0.70(-1.78%) |
Dec 10, 2015 | 39.48 | 39.56 | 39.10 | 39.29 | 346,636 | -0.23(-0.59%) |
Dec 09, 2015 | 39.74 | 40.10 | 39.30 | 39.52 | 182,785 | -0.39(-0.97%) |
Dec 08, 2015 | 39.25 | 40.10 | 39.18 | 39.91 | 203,140 | +0.58(+1.47%) |
Dec 07, 2015 | 39.18 | 39.37 | 38.94 | 39.33 | 136,180 | +0.13(+0.33%) |
Dec 04, 2015 | 38.86 | 39.28 | 38.86 | 39.20 | 109,454 | +0.35(+0.91%) |
Dec 03, 2015 | 39.34 | 39.39 | 38.76 | 38.85 | 254,821 | -0.58(-1.47%) |
Dec 02, 2015 | 39.45 | 39.55 | 39.30 | 39.43 | 279,279 | -0.02(-0.06%) |