Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.76 | 41.76 | 40.75 | 40.75 | 17,929 | -1.04(-2.49%) |
Feb 26, 2016 | 41.65 | 41.93 | 41.35 | 41.79 | 18,670 | +0.33(+0.80%) |
Feb 25, 2016 | 42.10 | 42.10 | 41.29 | 41.46 | 9,446 | -0.08(-0.19%) |
Feb 24, 2016 | 40.58 | 41.58 | 40.09 | 41.54 | 23,026 | +0.51(+1.24%) |
Feb 23, 2016 | 41.69 | 42.02 | 41.03 | 41.03 | 17,093 | -0.86(-2.05%) |
Feb 22, 2016 | 41.81 | 42.16 | 41.66 | 41.89 | 50,231 | +0.46(+1.11%) |
Feb 19, 2016 | 40.56 | 41.43 | 40.19 | 41.43 | 36,636 | +0.72(+1.77%) |
Feb 18, 2016 | 41.86 | 41.88 | 40.66 | 40.71 | 46,328 | -0.95(-2.28%) |
Feb 17, 2016 | 40.92 | 41.73 | 40.65 | 41.66 | 82,165 | +1.11(+2.74%) |
Feb 16, 2016 | 39.96 | 40.60 | 39.83 | 40.55 | 75,252 | +1.11(+2.81%) |
Feb 12, 2016 | 39.26 | 39.44 | 39.44 | 39.44 | 60,200 | +0.53(+1.36%) |
Feb 11, 2016 | 38.47 | 39.26 | 38.16 | 38.91 | 62,549 | -0.13(-0.33%) |
Feb 10, 2016 | 38.97 | 40.13 | 38.95 | 39.04 | 73,018 | +0.39(+1.01%) |
Feb 09, 2016 | 37.86 | 39.00 | 37.76 | 38.65 | 54,781 | +0.13(+0.34%) |
Feb 08, 2016 | 39.84 | 39.84 | 37.97 | 38.52 | 52,380 | -1.95(-4.82%) |
Feb 05, 2016 | 42.27 | 42.27 | 40.31 | 40.47 | 172,383 | -2.00(-4.71%) |
Feb 04, 2016 | 42.61 | 43.43 | 42.02 | 42.47 | 132,270 | +0.00(+0.00%) |
Feb 03, 2016 | 43.20 | 43.20 | 41.55 | 42.47 | 1,172,611 | -0.62(-1.44%) |
Feb 02, 2016 | 43.09 | 43.34 | 42.23 | 43.09 | 673,790 | -0.69(-1.58%) |
Feb 01, 2016 | 43.32 | 44.01 | 42.71 | 43.78 | 1,660,025 | +0.00(+0.00%) |
Jan 29, 2016 | 42.58 | 43.78 | 42.58 | 43.78 | 41,785 | +1.04(+2.43%) |
Jan 28, 2016 | 44.33 | 44.33 | 42.49 | 42.74 | 37,128 | -1.35(-3.06%) |
Jan 27, 2016 | 45.84 | 45.92 | 43.83 | 44.09 | 31,878 | -1.59(-3.48%) |
Jan 26, 2016 | 46.31 | 46.31 | 44.95 | 45.68 | 26,424 | -0.41(-0.89%) |
Jan 25, 2016 | 46.32 | 47.14 | 46.05 | 46.09 | 19,377 | -0.61(-1.31%) |
Jan 22, 2016 | 46.30 | 46.76 | 45.97 | 46.70 | 26,584 | +1.28(+2.82%) |
Jan 21, 2016 | 46.07 | 46.79 | 45.36 | 45.42 | 41,943 | -1.53(-3.25%) |
Jan 20, 2016 | 45.28 | 47.52 | 44.19 | 46.95 | 92,863 | +1.03(+2.24%) |
Jan 19, 2016 | 47.48 | 47.49 | 45.29 | 45.92 | 97,738 | -0.87(-1.86%) |
Jan 15, 2016 | 45.77 | 46.79 | 46.79 | 46.79 | 36,500 | -0.63(-1.33%) |
Jan 14, 2016 | 46.08 | 47.85 | 45.00 | 47.42 | 81,925 | +1.48(+3.22%) |
Jan 13, 2016 | 48.31 | 48.37 | 45.75 | 45.94 | 104,517 | -2.18(-4.53%) |
Jan 12, 2016 | 48.33 | 48.83 | 46.70 | 48.12 | 41,393 | +0.91(+1.93%) |
Jan 11, 2016 | 49.39 | 49.39 | 46.33 | 47.21 | 48,956 | -1.77(-3.62%) |
Jan 08, 2016 | 50.57 | 50.92 | 48.98 | 48.98 | 110,500 | -1.08(-2.16%) |
Jan 07, 2016 | 50.63 | 50.98 | 49.81 | 50.06 | 51,058 | -1.60(-3.10%) |
Jan 06, 2016 | 51.92 | 52.50 | 51.13 | 51.66 | 55,354 | -1.07(-2.03%) |
Jan 05, 2016 | 53.17 | 53.59 | 52.53 | 52.73 | 118,119 | -0.33(-0.62%) |
Jan 04, 2016 | 54.08 | 54.13 | 52.72 | 53.06 | 46,475 | -2.05(-3.72%) |
Dec 31, 2015 | 55.44 | 55.11 | 55.11 | 55.11 | 85,300 | -0.48(-0.86%) |
Dec 30, 2015 | 55.88 | 56.14 | 55.57 | 55.59 | 39,759 | -0.48(-0.86%) |
Dec 29, 2015 | 55.60 | 56.21 | 55.11 | 56.07 | 44,219 | +1.08(+1.96%) |
Dec 28, 2015 | 54.75 | 55.04 | 54.55 | 54.99 | 29,201 | -0.65(-1.17%) |
Dec 24, 2015 | 55.48 | 55.64 | 55.64 | 55.64 | 10,400 | +0.01(+0.02%) |
Dec 23, 2015 | 55.24 | 55.90 | 55.19 | 55.63 | 39,331 | +0.60(+1.09%) |
Dec 22, 2015 | 55.63 | 56.03 | 54.59 | 55.03 | 26,203 | -0.43(-0.78%) |
Dec 21, 2015 | 55.47 | 55.53 | 55.00 | 55.46 | 23,972 | +0.45(+0.82%) |
Dec 18, 2015 | 55.11 | 56.06 | 55.01 | 55.01 | 27,779 | -0.36(-0.65%) |
Dec 17, 2015 | 56.29 | 56.51 | 55.33 | 55.37 | 19,302 | -0.77(-1.37%) |
Dec 16, 2015 | 55.43 | 56.34 | 55.22 | 56.14 | 24,751 | +1.09(+1.98%) |
Dec 15, 2015 | 54.23 | 55.19 | 54.23 | 55.05 | 35,020 | +1.31(+2.44%) |
Dec 14, 2015 | 54.17 | 54.40 | 52.88 | 53.74 | 19,797 | -0.35(-0.65%) |
Dec 11, 2015 | 54.86 | 54.86 | 53.96 | 54.09 | 13,431 | -1.33(-2.40%) |
Dec 10, 2015 | 54.56 | 55.62 | 54.50 | 55.42 | 24,096 | +0.76(+1.39%) |
Dec 09, 2015 | 55.63 | 55.69 | 54.41 | 54.66 | 38,176 | -1.14(-2.04%) |
Dec 08, 2015 | 53.84 | 55.98 | 53.84 | 55.80 | 45,125 | +1.53(+2.82%) |
Dec 07, 2015 | 55.67 | 55.67 | 54.15 | 54.27 | 50,119 | -1.54(-2.76%) |
Dec 04, 2015 | 54.70 | 55.81 | 54.70 | 55.81 | 12,109 | +1.20(+2.20%) |
Dec 03, 2015 | 56.45 | 56.45 | 54.21 | 54.61 | 20,694 | -1.91(-3.38%) |
Dec 02, 2015 | 56.83 | 57.46 | 56.41 | 56.52 | 16,127 | -0.34(-0.60%) |