Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 42.44 | 42.72 | 42.03 | 42.20 | 406,405 | -0.38(-0.90%) |
Feb 26, 2016 | 42.46 | 42.77 | 42.07 | 42.58 | 296,354 | +0.21(+0.50%) |
Feb 25, 2016 | 43.34 | 43.35 | 42.11 | 42.37 | 392,276 | -1.20(-2.77%) |
Feb 24, 2016 | 42.27 | 43.81 | 41.88 | 43.57 | 611,638 | +0.80(+1.86%) |
Feb 23, 2016 | 42.43 | 42.95 | 41.75 | 42.77 | 481,952 | +0.80(+1.90%) |
Feb 22, 2016 | 40.71 | 42.07 | 40.64 | 41.98 | 447,504 | +1.42(+3.49%) |
Feb 19, 2016 | 40.50 | 41.95 | 40.41 | 40.56 | 635,217 | -0.03(-0.08%) |
Feb 18, 2016 | 39.37 | 41.28 | 39.37 | 40.59 | 882,161 | +2.53(+6.64%) |
Feb 17, 2016 | 37.77 | 38.59 | 37.77 | 38.06 | 482,391 | +0.46(+1.22%) |
Feb 16, 2016 | 37.00 | 37.66 | 36.90 | 37.61 | 254,612 | +0.98(+2.66%) |
Feb 12, 2016 | 36.33 | 36.63 | 36.63 | 36.63 | 182,080 | +0.42(+1.15%) |
Feb 11, 2016 | 35.65 | 36.60 | 35.59 | 36.22 | 204,701 | +0.15(+0.42%) |
Feb 10, 2016 | 36.29 | 36.86 | 36.00 | 36.06 | 227,735 | +0.01(+0.02%) |
Feb 09, 2016 | 35.84 | 36.54 | 35.84 | 36.05 | 266,319 | -0.09(-0.26%) |
Feb 08, 2016 | 35.77 | 36.29 | 35.09 | 36.15 | 208,127 | +0.16(+0.45%) |
Feb 05, 2016 | 37.03 | 37.03 | 35.94 | 35.99 | 294,810 | -1.16(-3.13%) |
Feb 04, 2016 | 37.26 | 37.70 | 37.02 | 37.15 | 222,581 | -0.14(-0.39%) |
Feb 03, 2016 | 37.15 | 37.46 | 36.60 | 37.29 | 354,835 | +0.24(+0.64%) |
Feb 02, 2016 | 37.57 | 38.72 | 36.94 | 37.05 | 272,868 | -0.80(-2.11%) |
Feb 01, 2016 | 37.85 | 38.40 | 37.58 | 37.85 | 303,094 | -0.36(-0.95%) |
Jan 29, 2016 | 37.16 | 38.22 | 37.16 | 38.22 | 472,565 | +1.08(+2.90%) |
Jan 28, 2016 | 36.87 | 37.39 | 36.64 | 37.14 | 285,335 | +0.52(+1.41%) |
Jan 27, 2016 | 36.89 | 37.26 | 36.51 | 36.62 | 371,278 | -0.50(-1.35%) |
Jan 26, 2016 | 36.37 | 37.59 | 34.80 | 37.12 | 296,862 | +0.87(+2.39%) |
Jan 25, 2016 | 36.19 | 37.11 | 35.94 | 36.26 | 369,374 | -0.18(-0.49%) |
Jan 22, 2016 | 35.74 | 36.79 | 35.43 | 36.44 | 506,086 | +1.17(+3.32%) |
Jan 21, 2016 | 37.93 | 38.18 | 35.25 | 35.26 | 960,406 | -2.55(-6.75%) |
Jan 20, 2016 | 36.27 | 38.06 | 34.96 | 37.82 | 612,600 | +1.17(+3.20%) |
Jan 19, 2016 | 37.45 | 37.96 | 36.50 | 36.65 | 613,929 | -0.70(-1.89%) |
Jan 15, 2016 | 37.25 | 37.35 | 37.35 | 37.35 | 415,898 | -0.80(-2.09%) |
Jan 14, 2016 | 38.65 | 39.07 | 38.10 | 38.15 | 425,488 | -0.26(-0.68%) |
Jan 13, 2016 | 39.12 | 39.54 | 38.12 | 38.41 | 567,021 | -0.63(-1.61%) |
Jan 12, 2016 | 39.02 | 39.24 | 38.45 | 39.04 | 284,857 | +0.30(+0.77%) |
Jan 11, 2016 | 38.96 | 39.51 | 38.67 | 38.74 | 375,786 | -0.07(-0.17%) |
Jan 08, 2016 | 39.39 | 39.79 | 38.79 | 38.81 | 513,624 | -0.40(-1.01%) |
Jan 07, 2016 | 39.77 | 40.26 | 39.02 | 39.21 | 451,995 | -1.14(-2.83%) |
Jan 06, 2016 | 40.28 | 40.84 | 40.22 | 40.35 | 365,444 | -0.44(-1.08%) |
Jan 05, 2016 | 40.94 | 41.09 | 40.57 | 40.79 | 333,660 | -0.14(-0.33%) |
Jan 04, 2016 | 40.88 | 41.06 | 40.33 | 40.92 | 379,361 | -0.51(-1.22%) |
Dec 31, 2015 | 42.49 | 41.43 | 41.43 | 41.43 | 338,411 | -1.14(-2.68%) |
Dec 30, 2015 | 42.62 | 42.82 | 42.29 | 42.57 | 342,018 | +0.02(+0.04%) |
Dec 29, 2015 | 42.07 | 42.61 | 41.50 | 42.55 | 371,581 | +0.86(+2.07%) |
Dec 28, 2015 | 40.84 | 41.96 | 40.76 | 41.69 | 667,939 | +1.42(+3.52%) |
Dec 24, 2015 | 40.26 | 40.27 | 40.27 | 40.27 | 87,709 | -0.07(-0.17%) |
Dec 23, 2015 | 41.06 | 41.33 | 40.15 | 40.34 | 215,553 | -0.40(-0.97%) |
Dec 22, 2015 | 40.13 | 40.75 | 39.66 | 40.74 | 261,637 | +0.79(+1.99%) |
Dec 21, 2015 | 39.71 | 40.18 | 39.52 | 39.94 | 407,578 | +0.38(+0.96%) |
Dec 18, 2015 | 39.88 | 40.38 | 39.54 | 39.56 | 1,249,367 | -0.52(-1.31%) |
Dec 17, 2015 | 41.19 | 41.19 | 40.06 | 40.09 | 284,934 | -0.86(-2.10%) |
Dec 16, 2015 | 40.80 | 41.00 | 40.49 | 40.95 | 300,493 | +0.48(+1.19%) |
Dec 15, 2015 | 40.91 | 41.44 | 40.20 | 40.47 | 575,256 | -0.05(-0.13%) |
Dec 14, 2015 | 41.69 | 41.84 | 40.43 | 40.52 | 621,940 | -1.23(-2.93%) |
Dec 11, 2015 | 41.14 | 42.19 | 41.02 | 41.74 | 463,102 | -0.16(-0.38%) |
Dec 10, 2015 | 42.41 | 42.66 | 41.62 | 41.90 | 418,076 | -0.57(-1.33%) |
Dec 09, 2015 | 42.95 | 43.17 | 42.37 | 42.47 | 389,987 | -0.76(-1.76%) |
Dec 08, 2015 | 43.31 | 43.55 | 42.92 | 43.23 | 282,782 | -0.43(-0.99%) |
Dec 07, 2015 | 44.00 | 44.24 | 43.53 | 43.66 | 277,384 | -0.50(-1.13%) |
Dec 04, 2015 | 43.08 | 44.18 | 43.00 | 44.16 | 254,164 | +1.05(+2.43%) |
Dec 03, 2015 | 44.22 | 44.29 | 43.05 | 43.11 | 521,370 | -0.78(-1.77%) |
Dec 02, 2015 | 44.51 | 44.62 | 43.86 | 43.89 | 375,427 | -0.82(-1.83%) |