Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.12 | 41.60 | 41.02 | 41.10 | 19,545 | -1.59(-3.72%) |
Feb 26, 2016 | 42.66 | 42.92 | 42.36 | 42.69 | 30,526 | -0.02(-0.05%) |
Feb 25, 2016 | 42.94 | 42.94 | 42.49 | 42.71 | 16,049 | +1.02(+2.45%) |
Feb 24, 2016 | 41.39 | 41.70 | 41.08 | 41.69 | 18,315 | +0.19(+0.46%) |
Feb 23, 2016 | 41.16 | 41.90 | 41.16 | 41.50 | 16,640 | -1.04(-2.44%) |
Feb 22, 2016 | 43.05 | 43.05 | 41.96 | 42.54 | 20,264 | +0.41(+0.97%) |
Feb 19, 2016 | 42.30 | 42.30 | 41.27 | 42.13 | 16,366 | +0.00(+0.00%) |
Feb 18, 2016 | 41.80 | 43.00 | 41.80 | 42.13 | 23,313 | -0.36(-0.86%) |
Feb 17, 2016 | 42.27 | 42.65 | 42.27 | 42.49 | 19,926 | +0.10(+0.25%) |
Feb 16, 2016 | 42.25 | 42.87 | 42.22 | 42.39 | 19,732 | +0.26(+0.62%) |
Feb 12, 2016 | 42.13 | 42.13 | 42.13 | 0 | +0.33(+0.79%) | |
Feb 11, 2016 | 42.10 | 42.60 | 41.63 | 41.80 | 22,556 | -0.48(-1.14%) |
Feb 10, 2016 | 41.42 | 43.08 | 41.42 | 42.28 | 21,389 | -0.40(-0.94%) |
Feb 09, 2016 | 42.73 | 42.83 | 42.49 | 42.68 | 23,017 | -1.52(-3.44%) |
Feb 08, 2016 | 44.81 | 44.81 | 43.85 | 44.20 | 21,483 | +1.14(+2.65%) |
Feb 05, 2016 | 43.45 | 43.45 | 42.95 | 43.06 | 21,895 | -0.53(-1.22%) |
Feb 04, 2016 | 43.42 | 43.74 | 43.39 | 43.59 | 19,742 | +0.36(+0.83%) |
Feb 03, 2016 | 43.38 | 43.41 | 42.92 | 43.23 | 22,695 | +0.02(+0.05%) |
Feb 02, 2016 | 43.24 | 43.34 | 43.10 | 43.21 | 20,947 | -0.18(-0.41%) |
Feb 01, 2016 | 43.30 | 43.50 | 43.12 | 43.39 | 14,832 | +1.74(+4.18%) |
Jan 29, 2016 | 41.85 | 42.20 | 41.15 | 41.65 | 31,871 | -0.44(-1.05%) |
Jan 28, 2016 | 41.88 | 42.40 | 41.71 | 42.09 | 40,550 | +0.51(+1.21%) |
Jan 27, 2016 | 41.54 | 41.92 | 41.54 | 41.59 | 9,290 | -0.45(-1.06%) |
Jan 26, 2016 | 41.95 | 42.19 | 41.95 | 42.03 | 10,443 | +0.11(+0.26%) |
Jan 25, 2016 | 41.50 | 42.59 | 41.50 | 41.92 | 22,805 | -0.68(-1.60%) |
Jan 22, 2016 | 42.77 | 42.77 | 42.25 | 42.60 | 145,259 | +1.45(+3.54%) |
Jan 21, 2016 | 40.76 | 41.27 | 40.73 | 41.15 | 20,835 | -0.36(-0.88%) |
Jan 20, 2016 | 41.40 | 41.51 | 40.69 | 41.51 | 34,763 | -1.02(-2.40%) |
Jan 19, 2016 | 42.39 | 43.05 | 42.29 | 42.53 | 37,330 | +0.89(+2.14%) |
Jan 15, 2016 | 41.64 | 41.64 | 41.64 | 0 | -2.24(-5.10%) | |
Jan 14, 2016 | 43.48 | 43.95 | 43.14 | 43.88 | 14,594 | +0.91(+2.12%) |
Jan 13, 2016 | 43.68 | 43.68 | 42.82 | 42.97 | 37,727 | -0.12(-0.29%) |
Jan 12, 2016 | 43.38 | 43.85 | 42.86 | 43.09 | 20,504 | -0.65(-1.47%) |
Jan 11, 2016 | 43.64 | 43.74 | 43.40 | 43.74 | 29,328 | +0.35(+0.81%) |
Jan 08, 2016 | 43.64 | 44.19 | 43.39 | 43.39 | 22,447 | -1.04(-2.34%) |
Jan 07, 2016 | 44.54 | 44.96 | 44.35 | 44.43 | 20,171 | -0.17(-0.38%) |
Jan 06, 2016 | 44.71 | 44.71 | 44.23 | 44.60 | 21,187 | -0.78(-1.72%) |
Jan 05, 2016 | 45.63 | 45.63 | 45.04 | 45.38 | 14,897 | +1.39(+3.16%) |
Jan 04, 2016 | 44.10 | 44.15 | 43.84 | 43.99 | 16,818 | -0.68(-1.52%) |
Dec 31, 2015 | 44.67 | 44.67 | 44.67 | 0 | -0.07(-0.16%) | |
Dec 30, 2015 | 44.80 | 44.83 | 44.55 | 44.74 | 11,147 | -0.74(-1.63%) |
Dec 29, 2015 | 45.49 | 45.67 | 45.30 | 45.48 | 28,822 | +0.89(+2.00%) |
Dec 28, 2015 | 44.34 | 44.59 | 44.29 | 44.59 | 32,006 | +0.19(+0.43%) |
Dec 24, 2015 | 44.40 | 44.40 | 44.40 | 0 | -1.04(-2.29%) | |
Dec 23, 2015 | 45.28 | 45.46 | 45.13 | 45.44 | 29,102 | +0.43(+0.96%) |
Dec 22, 2015 | 44.57 | 45.05 | 44.57 | 45.01 | 398,382 | +0.27(+0.60%) |
Dec 21, 2015 | 44.75 | 44.81 | 44.53 | 44.74 | 39,477 | +0.14(+0.31%) |
Dec 18, 2015 | 44.82 | 44.82 | 44.35 | 44.60 | 22,865 | -0.63(-1.39%) |
Dec 17, 2015 | 45.34 | 45.36 | 45.19 | 45.23 | 11,842 | -0.17(-0.37%) |
Dec 16, 2015 | 45.73 | 45.73 | 44.96 | 45.40 | 14,195 | +1.14(+2.58%) |
Dec 15, 2015 | 44.24 | 44.27 | 44.04 | 44.26 | 15,970 | -0.57(-1.27%) |
Dec 14, 2015 | 44.70 | 45.04 | 44.62 | 44.83 | 23,308 | +0.79(+1.79%) |
Dec 11, 2015 | 44.45 | 44.45 | 44.00 | 44.04 | 16,485 | -0.79(-1.76%) |
Dec 10, 2015 | 45.27 | 45.27 | 44.72 | 44.83 | 11,185 | +0.02(+0.04%) |
Dec 09, 2015 | 44.80 | 45.06 | 44.53 | 44.81 | 28,758 | +0.01(+0.02%) |
Dec 08, 2015 | 44.71 | 44.81 | 44.55 | 44.80 | 18,937 | -0.60(-1.32%) |
Dec 07, 2015 | 45.49 | 45.49 | 45.28 | 45.40 | 10,232 | -0.31(-0.68%) |
Dec 04, 2015 | 45.09 | 45.71 | 45.09 | 45.71 | 179,512 | -0.19(-0.41%) |
Dec 03, 2015 | 46.15 | 46.21 | 45.70 | 45.90 | 19,392 | -0.21(-0.46%) |
Dec 02, 2015 | 46.06 | 46.30 | 46.01 | 46.11 | 11,182 | -0.27(-0.58%) |