Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.87 | 44.16 | 43.66 | 43.66 | 55,038 | -0.20(-0.45%) |
Feb 26, 2016 | 44.36 | 44.36 | 43.80 | 43.86 | 134,847 | -0.24(-0.55%) |
Feb 25, 2016 | 43.67 | 44.10 | 43.59 | 44.10 | 66,263 | +0.47(+1.08%) |
Feb 24, 2016 | 43.09 | 43.65 | 42.88 | 43.63 | 58,341 | +0.21(+0.49%) |
Feb 23, 2016 | 43.70 | 43.73 | 43.36 | 43.42 | 110,035 | -0.36(-0.83%) |
Feb 22, 2016 | 43.63 | 43.86 | 43.54 | 43.78 | 122,395 | +0.51(+1.17%) |
Feb 19, 2016 | 43.21 | 43.28 | 42.99 | 43.27 | 86,607 | -0.15(-0.36%) |
Feb 18, 2016 | 43.32 | 43.51 | 43.18 | 43.43 | 52,044 | +0.18(+0.43%) |
Feb 17, 2016 | 42.98 | 43.38 | 42.85 | 43.24 | 78,949 | +0.59(+1.38%) |
Feb 16, 2016 | 42.42 | 42.65 | 42.25 | 42.65 | 101,719 | +0.59(+1.40%) |
Feb 12, 2016 | 41.66 | 42.06 | 42.06 | 42.06 | 103,993 | +0.70(+1.69%) |
Feb 11, 2016 | 41.27 | 41.58 | 41.03 | 41.36 | 95,607 | -0.41(-0.99%) |
Feb 10, 2016 | 42.07 | 42.20 | 41.72 | 41.77 | 103,549 | -0.18(-0.44%) |
Feb 09, 2016 | 41.89 | 42.23 | 41.63 | 41.96 | 69,255 | -0.34(-0.80%) |
Feb 08, 2016 | 42.17 | 42.39 | 41.76 | 42.30 | 94,010 | -0.30(-0.69%) |
Feb 05, 2016 | 42.76 | 42.76 | 42.42 | 42.59 | 44,771 | -0.29(-0.67%) |
Feb 04, 2016 | 42.75 | 43.00 | 42.64 | 42.88 | 36,774 | -0.02(-0.05%) |
Feb 03, 2016 | 42.50 | 42.94 | 41.91 | 42.90 | 76,243 | +0.66(+1.55%) |
Feb 02, 2016 | 42.44 | 42.44 | 42.13 | 42.25 | 124,524 | -0.62(-1.45%) |
Feb 01, 2016 | 42.69 | 43.07 | 42.47 | 42.87 | 56,242 | -0.06(-0.14%) |
Jan 29, 2016 | 42.21 | 42.93 | 42.21 | 42.93 | 41,438 | +0.90(+2.14%) |
Jan 28, 2016 | 42.05 | 42.15 | 41.77 | 42.03 | 65,105 | +0.32(+0.76%) |
Jan 27, 2016 | 41.82 | 42.36 | 41.44 | 41.71 | 210,007 | -0.20(-0.47%) |
Jan 26, 2016 | 41.38 | 41.97 | 41.37 | 41.90 | 40,145 | +0.75(+1.82%) |
Jan 25, 2016 | 41.59 | 41.71 | 41.15 | 41.16 | 50,859 | -0.53(-1.28%) |
Jan 22, 2016 | 41.49 | 41.77 | 41.38 | 41.69 | 47,965 | +0.81(+1.98%) |
Jan 21, 2016 | 40.45 | 41.20 | 40.28 | 40.88 | 77,860 | +0.57(+1.41%) |
Jan 20, 2016 | 40.51 | 40.64 | 39.40 | 40.31 | 159,071 | -0.81(-1.97%) |
Jan 19, 2016 | 41.44 | 41.44 | 40.76 | 41.12 | 277,622 | +0.06(+0.14%) |
Jan 15, 2016 | 40.78 | 41.06 | 41.06 | 41.06 | 88,620 | -0.73(-1.74%) |
Jan 14, 2016 | 41.10 | 42.02 | 40.98 | 41.79 | 70,451 | +0.80(+1.96%) |
Jan 13, 2016 | 41.88 | 41.92 | 40.95 | 40.99 | 69,493 | -0.74(-1.77%) |
Jan 12, 2016 | 42.06 | 42.06 | 41.24 | 41.73 | 107,211 | -0.05(-0.11%) |
Jan 11, 2016 | 41.89 | 41.90 | 41.41 | 41.77 | 73,593 | +0.11(+0.26%) |
Jan 08, 2016 | 42.39 | 42.39 | 41.61 | 41.66 | 94,993 | -0.49(-1.15%) |
Jan 07, 2016 | 42.35 | 42.74 | 42.01 | 42.15 | 64,936 | -0.82(-1.90%) |
Jan 06, 2016 | 42.91 | 43.27 | 42.67 | 42.97 | 63,204 | -0.51(-1.17%) |
Jan 05, 2016 | 43.25 | 43.51 | 43.06 | 43.47 | 52,557 | +0.32(+0.75%) |
Jan 04, 2016 | 42.89 | 43.15 | 42.62 | 43.15 | 180,720 | -0.32(-0.74%) |
Dec 31, 2015 | 43.56 | 43.47 | 43.47 | 43.47 | 41,455 | -0.24(-0.56%) |
Dec 30, 2015 | 43.89 | 43.94 | 43.70 | 43.72 | 99,492 | -0.32(-0.74%) |
Dec 29, 2015 | 43.94 | 44.06 | 43.91 | 44.04 | 55,955 | +0.38(+0.88%) |
Dec 28, 2015 | 43.59 | 43.69 | 43.43 | 43.66 | 168,872 | -0.24(-0.55%) |
Dec 24, 2015 | 43.90 | 43.90 | 43.90 | 43.90 | 32,349 | -0.08(-0.18%) |
Dec 23, 2015 | 43.42 | 43.98 | 43.42 | 43.98 | 37,168 | +0.77(+1.79%) |
Dec 22, 2015 | 42.88 | 43.28 | 42.77 | 43.21 | 37,272 | +0.52(+1.21%) |
Dec 21, 2015 | 42.65 | 42.72 | 42.41 | 42.69 | 61,405 | +0.15(+0.34%) |
Dec 18, 2015 | 42.92 | 42.92 | 42.42 | 42.55 | 76,125 | -0.53(-1.22%) |
Dec 17, 2015 | 43.65 | 43.77 | 43.05 | 43.08 | 49,082 | -0.49(-1.13%) |
Dec 16, 2015 | 43.08 | 43.65 | 43.04 | 43.57 | 44,122 | +0.67(+1.57%) |
Dec 15, 2015 | 42.68 | 43.08 | 42.68 | 42.89 | 53,278 | +0.50(+1.18%) |
Dec 14, 2015 | 42.09 | 42.40 | 41.88 | 42.39 | 96,839 | +0.25(+0.59%) |
Dec 11, 2015 | 42.35 | 42.47 | 42.06 | 42.14 | 53,136 | -0.65(-1.52%) |
Dec 10, 2015 | 42.78 | 43.10 | 42.75 | 42.80 | 44,382 | +0.01(+0.02%) |
Dec 09, 2015 | 42.78 | 43.37 | 42.58 | 42.79 | 38,412 | -0.04(-0.10%) |
Dec 08, 2015 | 42.75 | 43.02 | 42.62 | 42.83 | 79,246 | -0.27(-0.63%) |
Dec 07, 2015 | 43.23 | 43.23 | 42.87 | 43.10 | 70,588 | -0.27(-0.63%) |
Dec 04, 2015 | 42.72 | 43.47 | 42.72 | 43.38 | 23,109 | +0.64(+1.50%) |
Dec 03, 2015 | 43.35 | 43.35 | 42.61 | 42.74 | 43,175 | -0.48(-1.12%) |
Dec 02, 2015 | 43.85 | 43.96 | 43.21 | 43.22 | 109,158 | -0.74(-1.68%) |