Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.65 | 46.22 | 45.56 | 45.80 | 659,363 | +0.11(+0.24%) |
Feb 26, 2016 | 46.76 | 46.76 | 45.67 | 45.68 | 552,778 | -1.24(-2.64%) |
Feb 25, 2016 | 46.62 | 46.94 | 46.53 | 46.93 | 404,885 | +0.43(+0.92%) |
Feb 24, 2016 | 46.24 | 46.55 | 46.09 | 46.50 | 412,987 | +0.24(+0.52%) |
Feb 23, 2016 | 46.06 | 46.36 | 45.92 | 46.26 | 409,587 | +0.02(+0.04%) |
Feb 22, 2016 | 45.94 | 46.25 | 45.80 | 46.24 | 222,230 | +0.48(+1.05%) |
Feb 19, 2016 | 45.90 | 46.00 | 45.56 | 45.76 | 426,461 | -0.28(-0.61%) |
Feb 18, 2016 | 45.39 | 46.20 | 45.24 | 46.04 | 783,345 | +0.70(+1.54%) |
Feb 17, 2016 | 45.54 | 45.54 | 45.06 | 45.34 | 679,274 | -0.12(-0.26%) |
Feb 16, 2016 | 45.39 | 45.50 | 45.01 | 45.46 | 375,024 | +0.29(+0.63%) |
Feb 12, 2016 | 45.39 | 45.17 | 45.17 | 45.17 | 846,424 | -0.15(-0.34%) |
Feb 11, 2016 | 45.86 | 46.10 | 45.28 | 45.32 | 780,754 | -0.77(-1.68%) |
Feb 10, 2016 | 46.01 | 46.33 | 45.37 | 46.10 | 593,344 | -0.03(-0.07%) |
Feb 09, 2016 | 45.75 | 46.29 | 45.72 | 46.13 | 829,166 | +0.19(+0.42%) |
Feb 08, 2016 | 46.01 | 46.45 | 45.54 | 45.94 | 725,314 | -0.15(-0.31%) |
Feb 05, 2016 | 45.78 | 46.26 | 45.31 | 46.08 | 651,797 | +0.10(+0.22%) |
Feb 04, 2016 | 46.22 | 46.35 | 45.90 | 45.98 | 1,655,469 | -0.23(-0.51%) |
Feb 03, 2016 | 45.74 | 46.40 | 45.74 | 46.22 | 847,520 | +0.58(+1.26%) |
Feb 02, 2016 | 45.39 | 45.67 | 45.11 | 45.64 | 1,554,813 | +0.18(+0.38%) |
Feb 01, 2016 | 44.93 | 45.63 | 44.91 | 45.47 | 1,611,038 | +0.46(+1.02%) |
Jan 29, 2016 | 44.33 | 45.01 | 44.33 | 45.01 | 1,473,140 | +0.93(+2.10%) |
Jan 28, 2016 | 43.42 | 44.30 | 43.10 | 44.08 | 544,000 | +0.72(+1.65%) |
Jan 27, 2016 | 43.19 | 43.65 | 43.01 | 43.37 | 322,262 | +0.09(+0.20%) |
Jan 26, 2016 | 43.07 | 43.62 | 43.07 | 43.28 | 311,736 | +0.36(+0.83%) |
Jan 25, 2016 | 43.32 | 43.35 | 42.81 | 42.92 | 499,133 | -0.45(-1.05%) |
Jan 22, 2016 | 42.78 | 43.38 | 42.65 | 43.37 | 427,192 | +0.82(+1.93%) |
Jan 21, 2016 | 42.71 | 42.81 | 42.23 | 42.55 | 360,308 | -0.03(-0.07%) |
Jan 20, 2016 | 43.26 | 43.38 | 41.95 | 42.58 | 444,063 | -0.93(-2.13%) |
Jan 19, 2016 | 43.11 | 43.64 | 43.02 | 43.51 | 614,185 | +0.63(+1.47%) |
Jan 15, 2016 | 42.94 | 42.88 | 42.88 | 42.88 | 312,065 | -0.46(-1.06%) |
Jan 14, 2016 | 42.78 | 43.57 | 42.59 | 43.34 | 371,486 | +0.68(+1.59%) |
Jan 13, 2016 | 42.77 | 43.02 | 42.56 | 42.66 | 334,848 | -0.04(-0.09%) |
Jan 12, 2016 | 43.11 | 43.11 | 42.43 | 42.70 | 311,200 | -0.25(-0.57%) |
Jan 11, 2016 | 42.85 | 43.09 | 42.75 | 42.94 | 556,988 | +0.26(+0.62%) |
Jan 08, 2016 | 42.80 | 43.04 | 42.64 | 42.68 | 247,640 | -0.01(-0.03%) |
Jan 07, 2016 | 42.62 | 42.93 | 42.55 | 42.69 | 546,107 | -0.33(-0.77%) |
Jan 06, 2016 | 42.85 | 43.17 | 42.69 | 43.02 | 454,630 | -0.06(-0.15%) |
Jan 05, 2016 | 42.79 | 43.17 | 42.20 | 43.09 | 524,109 | +0.32(+0.74%) |
Jan 04, 2016 | 42.63 | 42.77 | 42.33 | 42.77 | 1,389,330 | -0.15(-0.34%) |
Dec 31, 2015 | 43.33 | 42.92 | 42.92 | 42.92 | 435,031 | -0.44(-1.02%) |
Dec 30, 2015 | 43.44 | 43.53 | 43.29 | 43.36 | 422,193 | -0.08(-0.18%) |
Dec 29, 2015 | 43.33 | 43.55 | 43.33 | 43.44 | 219,255 | +0.25(+0.57%) |
Dec 28, 2015 | 42.94 | 43.22 | 42.87 | 43.19 | 179,997 | +0.10(+0.23%) |
Dec 24, 2015 | 43.06 | 43.09 | 43.09 | 43.09 | 130,509 | -0.03(-0.07%) |
Dec 23, 2015 | 42.53 | 43.16 | 42.53 | 43.12 | 240,844 | +0.69(+1.63%) |
Dec 22, 2015 | 42.13 | 42.51 | 41.81 | 42.43 | 432,286 | +0.35(+0.83%) |
Dec 21, 2015 | 42.21 | 42.32 | 41.85 | 42.08 | 395,591 | +0.03(+0.07%) |
Dec 18, 2015 | 42.43 | 42.43 | 41.76 | 42.05 | 411,369 | -0.49(-1.14%) |
Dec 17, 2015 | 42.53 | 42.80 | 42.28 | 42.53 | 379,541 | +0.05(+0.13%) |
Dec 16, 2015 | 41.55 | 42.52 | 41.55 | 42.48 | 312,216 | +1.05(+2.52%) |
Dec 15, 2015 | 41.16 | 41.65 | 41.16 | 41.44 | 394,162 | +0.39(+0.95%) |
Dec 14, 2015 | 40.93 | 41.07 | 40.64 | 41.04 | 334,272 | +0.14(+0.35%) |
Dec 11, 2015 | 40.95 | 41.26 | 40.71 | 40.90 | 730,974 | -0.16(-0.40%) |
Dec 10, 2015 | 41.64 | 41.64 | 41.02 | 41.06 | 475,230 | -0.67(-1.59%) |
Dec 09, 2015 | 41.67 | 42.20 | 41.51 | 41.73 | 712,370 | -0.02(-0.05%) |
Dec 08, 2015 | 41.55 | 41.81 | 41.44 | 41.75 | 711,422 | -0.04(-0.10%) |
Dec 07, 2015 | 41.63 | 41.80 | 41.38 | 41.79 | 751,576 | +0.12(+0.29%) |
Dec 04, 2015 | 41.18 | 41.71 | 41.18 | 41.67 | 993,116 | +0.54(+1.31%) |
Dec 03, 2015 | 41.37 | 41.42 | 41.04 | 41.13 | 1,570,882 | -0.38(-0.92%) |
Dec 02, 2015 | 42.38 | 42.40 | 41.49 | 41.51 | 583,900 | -0.90(-2.12%) |