Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.99 | 47.00 | 46.79 | 46.79 | 3,868 | -0.26(-0.55%) |
Feb 26, 2016 | 45.50 | 47.05 | 45.50 | 47.05 | 1,746 | +0.02(+0.03%) |
Feb 25, 2016 | 47.03 | 47.03 | 47.03 | 47.03 | 404 | +0.80(+1.73%) |
Feb 24, 2016 | 46.23 | 46.23 | 46.23 | 46.23 | 1,146 | -0.17(-0.37%) |
Feb 23, 2016 | 46.25 | 46.41 | 46.19 | 46.41 | 2,752 | +0.46(+0.99%) |
Feb 22, 2016 | 45.95 | 45.95 | 45.95 | 45.95 | 486 | -0.00(-0.01%) |
Feb 19, 2016 | 45.17 | 45.95 | 45.00 | 45.95 | 10,222 | +0.59(+1.31%) |
Feb 18, 2016 | 45.37 | 45.37 | 44.78 | 45.36 | 2,002 | -0.25(-0.55%) |
Feb 17, 2016 | 45.27 | 45.61 | 45.27 | 45.61 | 1,086 | +0.49(+1.10%) |
Feb 16, 2016 | 44.91 | 45.12 | 44.66 | 45.12 | 14,470 | +0.52(+1.17%) |
Feb 12, 2016 | 45.88 | 44.59 | 44.59 | 44.59 | 3,600 | -0.77(-1.70%) |
Feb 11, 2016 | 44.77 | 45.37 | 44.77 | 45.37 | 2,470 | +0.10(+0.22%) |
Feb 10, 2016 | 44.50 | 45.50 | 44.50 | 45.27 | 4,386 | +1.27(+2.88%) |
Feb 09, 2016 | 43.51 | 44.12 | 43.51 | 44.00 | 25,212 | +0.75(+1.73%) |
Feb 08, 2016 | 43.51 | 43.83 | 43.25 | 43.25 | 2,586 | +0.38(+0.89%) |
Feb 05, 2016 | 43.17 | 43.25 | 42.87 | 42.87 | 3,268 | +0.06(+0.15%) |
Feb 04, 2016 | 43.32 | 43.32 | 42.80 | 42.80 | 800 | -0.41(-0.95%) |
Feb 03, 2016 | 43.43 | 43.67 | 43.22 | 43.22 | 1,082 | -0.69(-1.57%) |
Feb 02, 2016 | 43.99 | 44.14 | 43.85 | 43.91 | 2,378 | -0.22(-0.50%) |
Feb 01, 2016 | 44.15 | 44.38 | 43.96 | 44.12 | 4,208 | +0.31(+0.71%) |
Jan 29, 2016 | 43.42 | 44.22 | 43.42 | 43.81 | 1,348 | +1.20(+2.82%) |
Jan 28, 2016 | 42.05 | 43.06 | 42.01 | 42.62 | 4,608 | +1.62(+3.94%) |
Jan 27, 2016 | 41.10 | 41.10 | 40.97 | 41.00 | 3,762 | -0.16(-0.38%) |
Jan 26, 2016 | 40.49 | 41.16 | 40.49 | 41.16 | 1,182 | +0.66(+1.63%) |
Jan 25, 2016 | 40.49 | 40.49 | 40.49 | 40.49 | 426 | -0.22(-0.54%) |
Jan 22, 2016 | 40.08 | 40.75 | 40.08 | 40.72 | 9,778 | +0.95(+2.39%) |
Jan 21, 2016 | 39.66 | 39.77 | 39.66 | 39.77 | 1,404 | -0.55(-1.36%) |
Jan 20, 2016 | 39.77 | 40.31 | 39.51 | 40.31 | 1,136 | -0.27(-0.67%) |
Jan 19, 2016 | 41.42 | 41.42 | 40.59 | 40.59 | 4,496 | -1.37(-3.25%) |
Jan 15, 2016 | 41.95 | 41.95 | 41.95 | 41.95 | 2,600 | -0.56(-1.32%) |
Jan 14, 2016 | 42.51 | 42.66 | 42.51 | 42.51 | 1,182 | -0.05(-0.13%) |
Jan 13, 2016 | 42.56 | 42.56 | 42.56 | 42.56 | 1,128 | -0.01(-0.01%) |
Jan 12, 2016 | 42.53 | 42.57 | 42.25 | 42.57 | 1,100 | +0.55(+1.30%) |
Jan 08, 2016 | 42.16 | 42.16 | 42.02 | 42.02 | 272 | -0.01(-0.02%) |
Jan 06, 2016 | 42.22 | 42.03 | 42.03 | 42.03 | 1,600 | +0.04(+0.10%) |
Jan 04, 2016 | 42.72 | 42.72 | 41.77 | 41.99 | 54 | -1.19(-2.76%) |
Dec 30, 2015 | 43.31 | 43.19 | 43.19 | 43.19 | 800 | -0.37(-0.84%) |
Dec 29, 2015 | 43.54 | 43.55 | 43.54 | 43.55 | 7,160 | +0.22(+0.51%) |
Dec 28, 2015 | 42.50 | 43.33 | 42.50 | 43.33 | 988 | +0.00(+0.01%) |
Dec 24, 2015 | 43.33 | 43.33 | 43.33 | 43.33 | 400 | +0.04(+0.08%) |
Dec 23, 2015 | 43.28 | 43.29 | 43.28 | 43.29 | 754 | +0.80(+1.89%) |
Dec 22, 2015 | 42.46 | 42.48 | 42.46 | 42.48 | 1,974 | +0.35(+0.84%) |
Dec 21, 2015 | 42.13 | 42.13 | 42.13 | 42.13 | 924 | +0.39(+0.92%) |
Dec 18, 2015 | 42.11 | 42.11 | 41.74 | 41.74 | 1,780 | -0.91(-2.13%) |
Dec 17, 2015 | 42.66 | 42.66 | 42.66 | 42.66 | 200 | -0.20(-0.46%) |
Dec 16, 2015 | 42.22 | 43.03 | 42.22 | 42.85 | 1,450 | +0.63(+1.50%) |
Dec 14, 2015 | 41.26 | 42.22 | 41.26 | 42.22 | 170 | +0.36(+0.86%) |
Dec 11, 2015 | 42.38 | 42.38 | 41.85 | 41.85 | 1,116 | -0.93(-2.17%) |
Dec 10, 2015 | 42.78 | 42.78 | 42.71 | 42.78 | 2,760 | -0.66(-1.52%) |
Dec 07, 2015 | 43.45 | 43.45 | 43.45 | 43.45 | 4 | +0.35(+0.82%) |
Dec 04, 2015 | 43.03 | 43.09 | 42.96 | 43.09 | 4,262 | +0.93(+2.21%) |
Dec 03, 2015 | 42.92 | 42.92 | 42.16 | 42.16 | 1,420 | -1.14(-2.63%) |