Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 45.64 | 46.21 | 45.55 | 45.79 | 659,520 | +0.11(+0.24%) |
Feb 26, 2016 | 46.75 | 46.75 | 45.66 | 45.67 | 552,910 | -1.24(-2.64%) |
Feb 25, 2016 | 46.61 | 46.93 | 46.52 | 46.91 | 404,982 | +0.43(+0.92%) |
Feb 24, 2016 | 46.23 | 46.54 | 46.08 | 46.49 | 413,086 | +0.24(+0.52%) |
Feb 23, 2016 | 46.05 | 46.35 | 45.91 | 46.25 | 409,685 | +0.02(+0.04%) |
Feb 22, 2016 | 45.93 | 46.23 | 45.79 | 46.23 | 222,283 | +0.48(+1.05%) |
Feb 19, 2016 | 45.89 | 45.99 | 45.55 | 45.75 | 426,562 | -0.28(-0.61%) |
Feb 18, 2016 | 45.38 | 46.19 | 45.23 | 46.03 | 783,531 | +0.70(+1.54%) |
Feb 17, 2016 | 45.53 | 45.53 | 45.05 | 45.33 | 679,436 | -0.12(-0.26%) |
Feb 16, 2016 | 45.38 | 45.49 | 45.00 | 45.45 | 375,113 | +0.29(+0.63%) |
Feb 12, 2016 | 45.38 | 45.16 | 45.16 | 45.16 | 846,626 | -0.15(-0.34%) |
Feb 11, 2016 | 45.84 | 46.09 | 45.27 | 45.31 | 780,941 | -0.77(-1.68%) |
Feb 10, 2016 | 46.00 | 46.32 | 45.36 | 46.09 | 593,486 | -0.03(-0.07%) |
Feb 09, 2016 | 45.74 | 46.27 | 45.71 | 46.12 | 829,364 | +0.19(+0.42%) |
Feb 08, 2016 | 46.00 | 46.44 | 45.53 | 45.93 | 725,487 | -0.15(-0.31%) |
Feb 05, 2016 | 45.77 | 46.25 | 45.30 | 46.07 | 651,952 | +0.10(+0.22%) |
Feb 04, 2016 | 46.21 | 46.34 | 45.89 | 45.97 | 1,655,863 | -0.23(-0.51%) |
Feb 03, 2016 | 45.73 | 46.39 | 45.73 | 46.21 | 847,722 | +0.58(+1.26%) |
Feb 02, 2016 | 45.38 | 45.66 | 45.10 | 45.63 | 1,555,184 | +0.17(+0.38%) |
Feb 01, 2016 | 44.92 | 45.62 | 44.90 | 45.46 | 1,611,422 | +0.46(+1.02%) |
Jan 29, 2016 | 44.32 | 45.00 | 44.32 | 45.00 | 1,473,491 | +0.93(+2.10%) |
Jan 28, 2016 | 43.41 | 44.29 | 43.09 | 44.07 | 544,129 | +0.72(+1.65%) |
Jan 27, 2016 | 43.18 | 43.64 | 43.00 | 43.36 | 322,339 | +0.09(+0.20%) |
Jan 26, 2016 | 43.06 | 43.61 | 43.06 | 43.27 | 311,810 | +0.36(+0.83%) |
Jan 25, 2016 | 43.31 | 43.34 | 42.80 | 42.91 | 499,252 | -0.45(-1.05%) |
Jan 22, 2016 | 42.77 | 43.37 | 42.64 | 43.36 | 427,294 | +0.82(+1.93%) |
Jan 21, 2016 | 42.70 | 42.80 | 42.22 | 42.54 | 360,394 | -0.03(-0.07%) |
Jan 20, 2016 | 43.25 | 43.37 | 41.94 | 42.57 | 444,169 | -0.93(-2.13%) |
Jan 19, 2016 | 43.10 | 43.63 | 43.01 | 43.50 | 614,332 | +0.63(+1.47%) |
Jan 15, 2016 | 42.93 | 42.87 | 42.87 | 42.87 | 312,139 | -0.46(-1.06%) |
Jan 14, 2016 | 42.77 | 43.56 | 42.58 | 43.33 | 371,574 | +0.68(+1.59%) |
Jan 13, 2016 | 42.76 | 43.01 | 42.55 | 42.65 | 334,927 | -0.04(-0.09%) |
Jan 12, 2016 | 43.10 | 43.10 | 42.42 | 42.69 | 311,274 | -0.25(-0.57%) |
Jan 11, 2016 | 42.84 | 43.08 | 42.74 | 42.93 | 557,120 | +0.26(+0.61%) |
Jan 08, 2016 | 42.79 | 43.03 | 42.63 | 42.67 | 247,699 | -0.01(-0.03%) |
Jan 07, 2016 | 42.61 | 42.92 | 42.54 | 42.68 | 546,237 | -0.33(-0.77%) |
Jan 06, 2016 | 42.84 | 43.16 | 42.68 | 43.01 | 454,738 | -0.06(-0.15%) |
Jan 05, 2016 | 42.78 | 43.16 | 42.19 | 43.08 | 524,234 | +0.32(+0.74%) |
Jan 04, 2016 | 42.62 | 42.76 | 42.32 | 42.76 | 1,389,661 | -0.15(-0.34%) |
Dec 31, 2015 | 43.32 | 42.91 | 42.91 | 42.91 | 435,134 | -0.44(-1.02%) |
Dec 30, 2015 | 43.43 | 43.52 | 43.28 | 43.35 | 422,294 | -0.08(-0.18%) |
Dec 29, 2015 | 43.32 | 43.54 | 43.32 | 43.43 | 219,307 | +0.25(+0.57%) |
Dec 28, 2015 | 42.93 | 43.21 | 42.85 | 43.18 | 180,040 | +0.10(+0.23%) |
Dec 24, 2015 | 43.05 | 43.08 | 43.08 | 43.08 | 130,540 | -0.03(-0.07%) |
Dec 23, 2015 | 42.52 | 43.15 | 42.52 | 43.11 | 240,901 | +0.69(+1.63%) |
Dec 22, 2015 | 42.12 | 42.50 | 41.80 | 42.42 | 432,389 | +0.35(+0.83%) |
Dec 21, 2015 | 42.20 | 42.31 | 41.84 | 42.07 | 395,685 | +0.03(+0.07%) |
Dec 18, 2015 | 42.42 | 42.42 | 41.75 | 42.04 | 411,467 | -0.49(-1.14%) |
Dec 17, 2015 | 42.52 | 42.79 | 42.27 | 42.52 | 379,632 | +0.05(+0.13%) |
Dec 16, 2015 | 41.54 | 42.51 | 41.54 | 42.47 | 312,290 | +1.04(+2.52%) |
Dec 15, 2015 | 41.15 | 41.64 | 41.15 | 41.43 | 394,256 | +0.39(+0.95%) |
Dec 14, 2015 | 40.92 | 41.06 | 40.63 | 41.03 | 334,352 | +0.14(+0.35%) |
Dec 11, 2015 | 40.94 | 41.25 | 40.70 | 40.89 | 731,149 | -0.16(-0.40%) |
Dec 10, 2015 | 41.63 | 41.63 | 41.01 | 41.05 | 475,343 | -0.67(-1.59%) |
Dec 09, 2015 | 41.66 | 42.19 | 41.50 | 41.72 | 712,540 | -0.02(-0.05%) |
Dec 08, 2015 | 41.54 | 41.80 | 41.43 | 41.74 | 711,592 | -0.04(-0.10%) |
Dec 07, 2015 | 41.62 | 41.79 | 41.37 | 41.78 | 751,756 | +0.12(+0.29%) |
Dec 04, 2015 | 41.17 | 41.70 | 41.17 | 41.66 | 993,353 | +0.54(+1.31%) |
Dec 03, 2015 | 41.36 | 41.41 | 41.03 | 41.12 | 1,571,257 | -0.38(-0.92%) |
Dec 02, 2015 | 42.37 | 42.39 | 41.48 | 41.50 | 584,039 | -0.90(-2.12%) |