Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.05 | 43.14 | 42.29 | 42.39 | 332,710 | -0.76(-1.76%) |
Feb 26, 2016 | 42.30 | 43.50 | 41.44 | 43.15 | 254,423 | +1.33(+3.17%) |
Feb 25, 2016 | 41.68 | 42.03 | 41.10 | 41.82 | 139,724 | +0.22(+0.54%) |
Feb 24, 2016 | 40.47 | 41.61 | 40.12 | 41.60 | 191,507 | +0.51(+1.23%) |
Feb 23, 2016 | 42.41 | 42.41 | 41.08 | 41.09 | 246,538 | -1.37(-3.23%) |
Feb 22, 2016 | 42.84 | 42.84 | 42.39 | 42.46 | 193,738 | +0.10(+0.24%) |
Feb 19, 2016 | 41.93 | 42.77 | 41.93 | 42.36 | 149,298 | +0.35(+0.83%) |
Feb 18, 2016 | 43.55 | 43.55 | 41.87 | 42.01 | 150,995 | -1.45(-3.34%) |
Feb 17, 2016 | 44.20 | 44.20 | 43.23 | 43.46 | 254,660 | -0.32(-0.73%) |
Feb 16, 2016 | 43.35 | 43.92 | 42.85 | 43.78 | 274,547 | +1.09(+2.55%) |
Feb 12, 2016 | 41.70 | 42.70 | 42.70 | 42.70 | 264,197 | +1.82(+4.45%) |
Feb 11, 2016 | 40.91 | 41.04 | 39.94 | 40.88 | 428,176 | -0.44(-1.06%) |
Feb 10, 2016 | 41.23 | 41.81 | 40.93 | 41.32 | 317,207 | +0.59(+1.44%) |
Feb 09, 2016 | 40.40 | 41.29 | 39.60 | 40.73 | 430,323 | -0.38(-0.93%) |
Feb 08, 2016 | 42.19 | 42.42 | 40.90 | 41.12 | 354,213 | -1.67(-3.91%) |
Feb 05, 2016 | 43.64 | 43.91 | 42.78 | 42.79 | 274,459 | -0.74(-1.70%) |
Feb 04, 2016 | 43.62 | 44.41 | 42.90 | 43.53 | 228,136 | -0.03(-0.06%) |
Feb 03, 2016 | 44.40 | 44.53 | 42.48 | 43.56 | 278,203 | -0.29(-0.67%) |
Feb 02, 2016 | 44.89 | 44.89 | 43.58 | 43.85 | 191,701 | -1.53(-3.37%) |
Feb 01, 2016 | 45.25 | 45.77 | 44.78 | 45.38 | 422,264 | -0.05(-0.12%) |
Jan 29, 2016 | 47.33 | 48.14 | 44.61 | 45.43 | 1,122,037 | -1.34(-2.86%) |
Jan 28, 2016 | 46.29 | 47.92 | 46.24 | 46.77 | 361,087 | +1.12(+2.46%) |
Jan 27, 2016 | 44.44 | 46.28 | 44.15 | 45.65 | 521,288 | +0.96(+2.14%) |
Jan 26, 2016 | 42.44 | 44.74 | 42.44 | 44.70 | 482,016 | +2.57(+6.10%) |
Jan 25, 2016 | 44.36 | 44.44 | 41.97 | 42.13 | 294,272 | -2.00(-4.52%) |
Jan 22, 2016 | 43.51 | 44.51 | 43.37 | 44.12 | 312,773 | +0.89(+2.07%) |
Jan 21, 2016 | 42.80 | 43.87 | 42.45 | 43.23 | 357,779 | +0.39(+0.92%) |
Jan 20, 2016 | 42.33 | 43.06 | 40.76 | 42.84 | 412,376 | +0.46(+1.08%) |
Jan 19, 2016 | 42.95 | 43.48 | 42.10 | 42.38 | 230,839 | -0.30(-0.70%) |
Jan 15, 2016 | 42.07 | 42.68 | 42.68 | 42.68 | 376,661 | -0.59(-1.37%) |
Jan 14, 2016 | 43.12 | 43.66 | 42.65 | 43.27 | 170,826 | +0.54(+1.26%) |
Jan 13, 2016 | 43.72 | 43.72 | 42.09 | 42.74 | 277,895 | -0.83(-1.90%) |
Jan 12, 2016 | 43.90 | 43.95 | 42.83 | 43.57 | 249,342 | +0.20(+0.46%) |
Jan 11, 2016 | 43.49 | 43.89 | 42.53 | 43.37 | 313,266 | +0.23(+0.53%) |
Jan 08, 2016 | 44.83 | 44.83 | 43.13 | 43.14 | 226,892 | -1.24(-2.79%) |
Jan 07, 2016 | 44.52 | 45.35 | 44.08 | 44.38 | 288,804 | -1.20(-2.64%) |
Jan 06, 2016 | 44.96 | 45.75 | 44.84 | 45.58 | 322,118 | -0.18(-0.40%) |
Jan 05, 2016 | 45.92 | 46.41 | 45.45 | 45.76 | 227,922 | +0.03(+0.06%) |
Jan 04, 2016 | 45.85 | 46.49 | 45.40 | 45.74 | 256,808 | -1.08(-2.30%) |
Dec 31, 2015 | 47.39 | 46.81 | 46.81 | 46.81 | 134,623 | -0.82(-1.72%) |
Dec 30, 2015 | 48.18 | 48.52 | 47.49 | 47.63 | 79,480 | -0.59(-1.23%) |
Dec 29, 2015 | 47.71 | 48.40 | 47.67 | 48.22 | 104,343 | +0.73(+1.54%) |
Dec 28, 2015 | 47.82 | 48.33 | 46.96 | 47.49 | 139,033 | -0.62(-1.29%) |
Dec 24, 2015 | 47.55 | 48.11 | 48.11 | 48.11 | 84,482 | +0.61(+1.29%) |
Dec 23, 2015 | 47.49 | 47.53 | 47.05 | 47.50 | 115,744 | +0.16(+0.35%) |
Dec 22, 2015 | 47.11 | 47.35 | 46.09 | 47.34 | 215,033 | +0.36(+0.78%) |
Dec 21, 2015 | 46.96 | 47.29 | 46.32 | 46.98 | 153,229 | +0.46(+1.00%) |
Dec 18, 2015 | 47.33 | 47.42 | 46.04 | 46.51 | 985,626 | -1.12(-2.35%) |
Dec 17, 2015 | 48.63 | 48.83 | 47.24 | 47.63 | 189,490 | -0.79(-1.64%) |
Dec 16, 2015 | 47.80 | 48.57 | 46.68 | 48.42 | 228,107 | +1.01(+2.13%) |
Dec 15, 2015 | 46.92 | 47.91 | 46.46 | 47.41 | 254,188 | +0.88(+1.90%) |
Dec 14, 2015 | 46.28 | 46.79 | 45.31 | 46.53 | 292,121 | +0.20(+0.43%) |
Dec 11, 2015 | 46.39 | 47.14 | 45.58 | 46.33 | 368,430 | -1.04(-2.19%) |
Dec 10, 2015 | 47.30 | 47.94 | 46.99 | 47.37 | 226,711 | -0.13(-0.27%) |
Dec 09, 2015 | 48.01 | 49.08 | 46.26 | 47.49 | 246,596 | -0.80(-1.66%) |
Dec 08, 2015 | 48.53 | 48.86 | 47.70 | 48.30 | 184,126 | -0.75(-1.52%) |
Dec 07, 2015 | 49.90 | 50.45 | 48.68 | 49.04 | 230,671 | -1.05(-2.09%) |
Dec 04, 2015 | 48.81 | 50.15 | 48.37 | 50.09 | 244,271 | +1.36(+2.79%) |
Dec 03, 2015 | 49.12 | 49.64 | 48.35 | 48.73 | 234,535 | -0.03(-0.06%) |
Dec 02, 2015 | 49.59 | 49.80 | 48.53 | 48.76 | 261,283 | -0.81(-1.64%) |