Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.49 | 41.49 | 41.37 | 41.47 | 662 | +0.07(+0.16%) |
Feb 26, 2016 | 41.25 | 41.40 | 41.25 | 41.40 | 431 | -0.31(-0.74%) |
Feb 25, 2016 | 41.55 | 41.71 | 41.53 | 41.71 | 2,075 | +0.21(+0.51%) |
Feb 24, 2016 | 41.60 | 41.60 | 41.50 | 41.50 | 223 | -0.10(-0.24%) |
Feb 23, 2016 | 41.17 | 41.60 | 41.17 | 41.60 | 417 | +0.04(+0.10%) |
Feb 22, 2016 | 41.26 | 41.56 | 41.26 | 41.56 | 396 | +0.33(+0.80%) |
Feb 19, 2016 | 41.23 | 41.23 | 41.23 | 41.23 | 100 | -1.06(-2.51%) |
Feb 17, 2016 | 42.07 | 42.34 | 41.22 | 42.29 | 264 | +0.69(+1.66%) |
Feb 16, 2016 | 41.28 | 41.70 | 41.28 | 41.60 | 1,415 | +0.43(+1.04%) |
Feb 12, 2016 | 41.50 | 41.17 | 41.17 | 41.17 | 700 | -0.08(-0.20%) |
Feb 11, 2016 | 41.51 | 41.59 | 41.16 | 41.25 | 3,141 | +0.10(+0.24%) |
Feb 10, 2016 | 41.12 | 41.55 | 41.10 | 41.15 | 4,676 | -0.12(-0.28%) |
Feb 09, 2016 | 41.55 | 41.55 | 41.27 | 41.27 | 2,482 | -0.79(-1.88%) |
Feb 08, 2016 | 41.05 | 42.06 | 41.05 | 42.06 | 1,953 | +0.77(+1.86%) |
Feb 05, 2016 | 41.50 | 41.50 | 40.97 | 41.29 | 5,205 | +0.43(+1.05%) |
Feb 04, 2016 | 40.84 | 42.19 | 40.84 | 40.86 | 2,343 | +0.18(+0.44%) |
Feb 03, 2016 | 40.84 | 41.20 | 40.54 | 40.68 | 1,884 | -0.48(-1.16%) |
Feb 02, 2016 | 40.53 | 41.16 | 40.53 | 41.16 | 1,350 | +0.45(+1.11%) |
Feb 01, 2016 | 41.00 | 41.11 | 40.71 | 40.71 | 1,917 | -0.33(-0.81%) |
Jan 29, 2016 | 41.02 | 41.04 | 41.02 | 41.04 | 502 | -0.20(-0.47%) |
Jan 28, 2016 | 40.93 | 41.23 | 40.79 | 41.23 | 2,611 | +0.44(+1.07%) |
Jan 27, 2016 | 40.91 | 41.20 | 40.77 | 40.80 | 8,142 | +0.30(+0.74%) |
Jan 26, 2016 | 40.41 | 40.50 | 40.41 | 40.50 | 1,171 | +0.09(+0.22%) |
Jan 25, 2016 | 40.26 | 40.41 | 40.26 | 40.41 | 255 | +0.27(+0.68%) |
Jan 22, 2016 | 40.95 | 40.95 | 40.14 | 40.14 | 3,841 | +0.03(+0.07%) |
Jan 21, 2016 | 40.71 | 40.71 | 40.11 | 40.11 | 1,752 | -0.61(-1.50%) |
Jan 20, 2016 | 40.60 | 40.85 | 40.05 | 40.72 | 1,733 | -0.02(-0.05%) |
Jan 19, 2016 | 39.92 | 40.88 | 39.92 | 40.74 | 7,143 | +0.21(+0.52%) |
Jan 15, 2016 | 40.48 | 40.53 | 40.53 | 40.53 | 2,600 | -0.33(-0.81%) |
Jan 14, 2016 | 40.55 | 40.90 | 39.89 | 40.86 | 4,201 | +0.16(+0.39%) |
Jan 13, 2016 | 40.70 | 41.15 | 40.63 | 40.70 | 1,026 | +0.58(+1.45%) |
Jan 12, 2016 | 40.17 | 40.62 | 40.12 | 40.12 | 753 | -0.63(-1.55%) |
Jan 11, 2016 | 40.63 | 41.69 | 40.02 | 40.75 | 4,510 | +0.83(+2.08%) |
Jan 08, 2016 | 39.91 | 40.26 | 39.91 | 39.92 | 1,030 | -0.41(-1.03%) |
Jan 07, 2016 | 40.32 | 40.33 | 39.97 | 40.33 | 1,567 | +0.10(+0.26%) |
Jan 06, 2016 | 40.23 | 40.23 | 40.23 | 40.23 | 600 | -0.93(-2.25%) |
Jan 05, 2016 | 40.80 | 41.25 | 40.38 | 41.16 | 12,401 | +0.90(+2.24%) |
Jan 04, 2016 | 40.09 | 41.18 | 39.89 | 40.26 | 2,771 | -0.96(-2.33%) |
Dec 31, 2015 | 41.15 | 41.22 | 41.22 | 41.22 | 800 | -0.03(-0.07%) |
Dec 30, 2015 | 40.83 | 41.25 | 40.83 | 41.25 | 612 | +0.19(+0.46%) |
Dec 29, 2015 | 40.65 | 41.15 | 40.65 | 41.06 | 3,606 | +0.31(+0.76%) |
Dec 28, 2015 | 40.90 | 41.05 | 40.59 | 40.75 | 4,276 | -0.23(-0.57%) |
Dec 24, 2015 | 40.98 | 40.98 | 40.98 | 40.98 | 600 | -0.41(-1.00%) |
Dec 23, 2015 | 40.57 | 41.40 | 40.57 | 41.40 | 650 | +0.20(+0.48%) |
Dec 21, 2015 | 40.98 | 41.20 | 40.97 | 41.20 | 30 | +0.09(+0.23%) |
Dec 18, 2015 | 41.10 | 41.10 | 41.05 | 41.10 | 3,485 | +0.10(+0.25%) |
Dec 17, 2015 | 41.31 | 41.40 | 40.87 | 41.00 | 1,447 | -0.36(-0.88%) |
Dec 15, 2015 | 41.34 | 41.36 | 41.34 | 41.36 | 98 | +0.00(+0.01%) |
Dec 14, 2015 | 41.43 | 41.43 | 41.36 | 41.36 | 900 | -0.16(-0.38%) |
Dec 11, 2015 | 41.39 | 41.52 | 41.39 | 41.52 | 1,177 | -0.48(-1.15%) |
Dec 09, 2015 | 42.00 | 42.00 | 42.00 | 42.00 | 200 | +0.00(+0.00%) |
Dec 08, 2015 | 41.99 | 42.00 | 41.58 | 42.00 | 1,391 | +0.13(+0.30%) |
Dec 07, 2015 | 41.70 | 41.87 | 41.70 | 41.87 | 490 | -0.64(-1.49%) |
Dec 04, 2015 | 42.51 | 42.51 | 42.51 | 42.51 | 432 | +0.70(+1.66%) |