Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.74 | 41.59 | 40.37 | 41.38 | 24,801 | +0.58(+1.43%) |
Feb 26, 2016 | 40.89 | 41.25 | 40.02 | 40.80 | 19,598 | +0.15(+0.36%) |
Feb 25, 2016 | 40.18 | 41.20 | 39.66 | 40.66 | 17,814 | +0.61(+1.51%) |
Feb 24, 2016 | 40.23 | 40.49 | 39.64 | 40.05 | 22,667 | -0.19(-0.47%) |
Feb 23, 2016 | 40.62 | 41.08 | 39.54 | 40.24 | 27,203 | -0.79(-1.94%) |
Feb 22, 2016 | 40.18 | 41.03 | 40.15 | 41.03 | 26,041 | +1.15(+2.88%) |
Feb 19, 2016 | 39.85 | 40.59 | 39.58 | 39.89 | 23,044 | -0.24(-0.59%) |
Feb 18, 2016 | 40.23 | 40.78 | 39.36 | 40.12 | 8,525 | -0.60(-1.47%) |
Feb 17, 2016 | 41.06 | 43.13 | 39.89 | 40.72 | 81,820 | -0.34(-0.82%) |
Feb 16, 2016 | 41.07 | 41.60 | 40.62 | 41.06 | 29,382 | +0.32(+0.78%) |
Feb 12, 2016 | 39.07 | 40.74 | 40.74 | 40.74 | 91,781 | +1.56(+3.97%) |
Feb 11, 2016 | 38.51 | 39.35 | 38.48 | 39.18 | 47,273 | -0.06(-0.15%) |
Feb 10, 2016 | 37.71 | 39.71 | 37.71 | 39.24 | 18,464 | +1.93(+5.18%) |
Feb 09, 2016 | 38.24 | 38.71 | 37.17 | 37.30 | 32,645 | -1.52(-3.92%) |
Feb 08, 2016 | 37.93 | 37.93 | 37.93 | 38.83 | 25,425 | +0.94(+2.49%) |
Feb 05, 2016 | 44.16 | 44.16 | 34.93 | 37.89 | 109,396 | -6.61(-14.86%) |
Feb 04, 2016 | 44.72 | 44.72 | 44.24 | 44.50 | 20,018 | -0.11(-0.24%) |
Feb 03, 2016 | 44.14 | 44.77 | 43.72 | 44.60 | 18,245 | +0.20(+0.46%) |
Feb 02, 2016 | 43.84 | 44.40 | 43.78 | 44.40 | 14,210 | +0.20(+0.46%) |
Feb 01, 2016 | 43.79 | 44.24 | 43.75 | 44.20 | 10,330 | +0.17(+0.39%) |
Jan 29, 2016 | 42.38 | 44.15 | 42.38 | 44.02 | 29,273 | +0.94(+2.19%) |
Jan 28, 2016 | 42.44 | 43.08 | 42.32 | 43.08 | 13,072 | +0.58(+1.37%) |
Jan 27, 2016 | 42.99 | 43.85 | 41.84 | 42.50 | 18,828 | -0.61(-1.41%) |
Jan 26, 2016 | 43.07 | 43.72 | 42.74 | 43.11 | 28,669 | +0.02(+0.06%) |
Jan 25, 2016 | 43.07 | 43.60 | 43.06 | 43.08 | 14,039 | -0.03(-0.08%) |
Jan 22, 2016 | 42.64 | 43.30 | 41.97 | 43.11 | 41,627 | +0.56(+1.31%) |
Jan 21, 2016 | 42.46 | 42.96 | 41.92 | 42.56 | 43,649 | -0.30(-0.71%) |
Jan 20, 2016 | 42.61 | 43.14 | 41.27 | 42.86 | 49,316 | -0.21(-0.49%) |
Jan 19, 2016 | 43.43 | 43.82 | 42.62 | 43.07 | 34,024 | -0.22(-0.51%) |
Jan 15, 2016 | 42.31 | 43.29 | 43.29 | 43.29 | 34,173 | +0.17(+0.40%) |
Jan 14, 2016 | 43.56 | 43.56 | 42.61 | 43.12 | 21,186 | -0.23(-0.53%) |
Jan 13, 2016 | 43.57 | 43.92 | 43.02 | 43.35 | 30,342 | -0.02(-0.04%) |
Jan 12, 2016 | 42.88 | 43.37 | 42.23 | 43.37 | 30,365 | +0.75(+1.75%) |
Jan 11, 2016 | 41.81 | 42.86 | 41.81 | 42.62 | 23,540 | +0.51(+1.21%) |
Jan 08, 2016 | 41.06 | 42.68 | 41.06 | 42.11 | 43,355 | +0.81(+1.96%) |
Jan 07, 2016 | 41.38 | 41.69 | 41.02 | 41.30 | 42,511 | -0.47(-1.12%) |
Jan 06, 2016 | 41.54 | 42.61 | 41.16 | 41.77 | 30,941 | +0.01(+0.02%) |
Jan 05, 2016 | 41.46 | 42.22 | 41.18 | 41.76 | 21,497 | +0.26(+0.63%) |
Jan 04, 2016 | 41.47 | 45.96 | 40.21 | 41.50 | 38,054 | -0.75(-1.76%) |
Dec 31, 2015 | 41.84 | 42.25 | 42.25 | 42.25 | 16,964 | +0.61(+1.48%) |
Dec 30, 2015 | 41.23 | 42.03 | 41.23 | 41.63 | 17,132 | +0.25(+0.61%) |
Dec 29, 2015 | 41.34 | 42.11 | 41.22 | 41.38 | 19,703 | -0.25(-0.59%) |
Dec 28, 2015 | 39.79 | 42.47 | 39.79 | 41.62 | 12,566 | -0.51(-1.21%) |
Dec 24, 2015 | 41.26 | 42.13 | 42.13 | 42.13 | 18,063 | +0.82(+1.98%) |
Dec 23, 2015 | 40.80 | 41.39 | 40.58 | 41.31 | 15,976 | +0.93(+2.31%) |
Dec 22, 2015 | 39.40 | 40.65 | 39.40 | 40.38 | 17,219 | +0.87(+2.20%) |
Dec 21, 2015 | 39.59 | 39.66 | 38.74 | 39.51 | 22,364 | -0.11(-0.29%) |
Dec 18, 2015 | 40.51 | 41.02 | 39.16 | 39.62 | 26,048 | -1.34(-3.28%) |
Dec 17, 2015 | 40.02 | 41.05 | 39.59 | 40.97 | 25,717 | +1.06(+2.65%) |
Dec 16, 2015 | 38.47 | 40.02 | 38.47 | 39.91 | 10,424 | +1.58(+4.13%) |
Dec 15, 2015 | 38.08 | 38.44 | 36.89 | 38.33 | 44,610 | +0.06(+0.15%) |
Dec 14, 2015 | 38.49 | 38.66 | 37.69 | 38.27 | 18,168 | -0.41(-1.06%) |
Dec 11, 2015 | 38.92 | 39.57 | 38.30 | 38.68 | 13,455 | -0.50(-1.28%) |
Dec 10, 2015 | 39.43 | 39.74 | 38.93 | 39.18 | 18,333 | -0.75(-1.89%) |
Dec 09, 2015 | 38.76 | 40.01 | 38.76 | 39.93 | 25,657 | +0.97(+2.48%) |
Dec 08, 2015 | 39.03 | 39.65 | 38.74 | 38.97 | 22,160 | -0.01(-0.02%) |
Dec 07, 2015 | 38.00 | 39.11 | 37.89 | 38.98 | 13,150 | +0.64(+1.67%) |
Dec 04, 2015 | 37.71 | 38.58 | 36.88 | 38.34 | 19,310 | +0.90(+2.41%) |
Dec 03, 2015 | 36.05 | 38.26 | 36.05 | 37.44 | 25,455 | +1.25(+3.44%) |
Dec 02, 2015 | 36.05 | 36.30 | 35.95 | 36.19 | 24,228 | +0.15(+0.41%) |