Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.26 | 40.40 | 40.02 | 40.02 | 79,912 | -0.24(-0.60%) |
Feb 26, 2016 | 40.25 | 40.35 | 40.14 | 40.26 | 48,498 | +0.22(+0.55%) |
Feb 25, 2016 | 39.72 | 40.04 | 39.63 | 40.04 | 18,785 | +0.44(+1.12%) |
Feb 24, 2016 | 38.96 | 39.65 | 38.81 | 39.60 | 37,372 | +0.25(+0.65%) |
Feb 23, 2016 | 39.57 | 39.62 | 39.32 | 39.35 | 16,973 | -0.34(-0.87%) |
Feb 22, 2016 | 39.52 | 39.76 | 39.52 | 39.69 | 18,185 | +0.51(+1.31%) |
Feb 19, 2016 | 39.02 | 39.18 | 38.89 | 39.18 | 11,911 | +0.02(+0.05%) |
Feb 18, 2016 | 39.33 | 39.33 | 39.06 | 39.16 | 44,072 | -0.12(-0.31%) |
Feb 17, 2016 | 38.91 | 39.35 | 38.91 | 39.28 | 25,427 | +0.61(+1.57%) |
Feb 16, 2016 | 38.27 | 38.68 | 38.07 | 38.67 | 45,691 | +0.83(+2.18%) |
Feb 12, 2016 | 37.52 | 37.85 | 37.85 | 37.85 | 147,833 | +0.72(+1.94%) |
Feb 11, 2016 | 37.12 | 37.34 | 36.87 | 37.13 | 38,461 | -0.54(-1.43%) |
Feb 10, 2016 | 37.79 | 38.25 | 37.66 | 37.67 | 32,391 | +0.09(+0.24%) |
Feb 09, 2016 | 37.22 | 37.83 | 37.22 | 37.58 | 41,818 | -0.10(-0.27%) |
Feb 08, 2016 | 37.93 | 37.93 | 37.16 | 37.68 | 38,109 | -0.65(-1.70%) |
Feb 05, 2016 | 39.01 | 39.01 | 38.31 | 38.33 | 24,582 | -0.83(-2.13%) |
Feb 04, 2016 | 38.78 | 39.37 | 38.78 | 39.17 | 27,658 | +0.29(+0.76%) |
Feb 03, 2016 | 38.93 | 38.95 | 38.08 | 38.87 | 29,396 | +0.23(+0.60%) |
Feb 02, 2016 | 39.08 | 39.08 | 38.60 | 38.64 | 26,936 | -0.93(-2.34%) |
Feb 01, 2016 | 39.22 | 39.61 | 39.07 | 39.57 | 41,263 | +0.07(+0.18%) |
Jan 29, 2016 | 38.42 | 39.51 | 38.42 | 39.49 | 64,426 | +1.23(+3.21%) |
Jan 28, 2016 | 38.59 | 38.61 | 38.10 | 38.27 | 36,519 | +0.02(+0.06%) |
Jan 27, 2016 | 38.50 | 38.84 | 38.06 | 38.24 | 41,825 | -0.40(-1.04%) |
Jan 26, 2016 | 37.97 | 38.66 | 37.97 | 38.64 | 30,030 | +0.88(+2.32%) |
Jan 25, 2016 | 38.42 | 38.45 | 37.77 | 37.77 | 46,186 | -0.80(-2.07%) |
Jan 22, 2016 | 38.21 | 38.59 | 38.19 | 38.57 | 93,094 | +0.87(+2.30%) |
Jan 21, 2016 | 37.72 | 38.23 | 37.50 | 37.70 | 71,804 | +0.07(+0.17%) |
Jan 20, 2016 | 37.31 | 37.83 | 36.40 | 37.64 | 150,906 | -0.21(-0.55%) |
Jan 19, 2016 | 38.41 | 38.41 | 37.57 | 37.84 | 124,513 | -0.18(-0.48%) |
Jan 15, 2016 | 37.77 | 38.03 | 38.03 | 38.03 | 108,858 | -0.58(-1.49%) |
Jan 14, 2016 | 38.36 | 38.83 | 37.95 | 38.60 | 34,035 | +0.45(+1.17%) |
Jan 13, 2016 | 39.39 | 39.43 | 38.06 | 38.16 | 135,412 | -1.06(-2.70%) |
Jan 12, 2016 | 39.43 | 39.43 | 38.73 | 39.22 | 138,364 | +0.12(+0.31%) |
Jan 11, 2016 | 39.36 | 39.45 | 38.74 | 39.10 | 134,503 | -0.09(-0.24%) |
Jan 08, 2016 | 39.94 | 39.97 | 39.17 | 39.19 | 81,303 | -0.52(-1.32%) |
Jan 07, 2016 | 40.08 | 40.35 | 39.69 | 39.71 | 47,299 | -1.04(-2.56%) |
Jan 06, 2016 | 40.85 | 40.99 | 40.55 | 40.76 | 37,903 | -0.59(-1.44%) |
Jan 05, 2016 | 41.39 | 41.43 | 41.19 | 41.35 | 24,085 | +0.05(+0.13%) |
Jan 04, 2016 | 41.26 | 41.30 | 40.92 | 41.30 | 46,128 | -0.59(-1.42%) |
Dec 31, 2015 | 42.17 | 41.89 | 41.89 | 41.89 | 42,557 | -0.42(-1.00%) |
Dec 30, 2015 | 42.58 | 42.69 | 42.31 | 42.31 | 74,028 | -0.32(-0.74%) |
Dec 29, 2015 | 42.56 | 42.73 | 42.47 | 42.63 | 47,559 | +0.32(+0.76%) |
Dec 28, 2015 | 42.21 | 42.31 | 41.97 | 42.31 | 69,409 | -0.17(-0.41%) |
Dec 24, 2015 | 42.39 | 42.48 | 42.48 | 42.48 | 25,982 | +0.10(+0.24%) |
Dec 23, 2015 | 42.09 | 42.39 | 42.04 | 42.38 | 48,603 | +0.56(+1.33%) |
Dec 22, 2015 | 41.57 | 41.90 | 41.34 | 41.82 | 35,329 | +0.48(+1.17%) |
Dec 21, 2015 | 41.39 | 41.49 | 41.18 | 41.34 | 31,768 | +0.12(+0.30%) |
Dec 18, 2015 | 41.62 | 41.62 | 41.22 | 41.22 | 51,188 | -0.52(-1.25%) |
Dec 17, 2015 | 42.36 | 42.36 | 41.74 | 41.74 | 17,549 | -0.57(-1.35%) |
Dec 16, 2015 | 41.98 | 42.32 | 41.73 | 42.31 | 111,053 | +0.55(+1.32%) |
Dec 15, 2015 | 41.61 | 41.89 | 41.61 | 41.76 | 44,009 | +0.41(+0.99%) |
Dec 14, 2015 | 41.56 | 41.75 | 41.15 | 41.35 | 42,206 | -0.23(-0.56%) |
Dec 11, 2015 | 41.79 | 41.89 | 41.49 | 41.58 | 46,241 | -0.64(-1.52%) |
Dec 10, 2015 | 42.13 | 42.44 | 42.03 | 42.22 | 41,630 | +0.12(+0.27%) |
Dec 09, 2015 | 42.48 | 42.89 | 42.02 | 42.10 | 32,964 | -0.52(-1.21%) |
Dec 08, 2015 | 42.51 | 42.62 | 42.51 | 42.62 | 21,752 | -0.21(-0.48%) |
Dec 07, 2015 | 43.14 | 43.14 | 42.73 | 42.83 | 12,460 | -0.51(-1.18%) |
Dec 04, 2015 | 42.86 | 43.37 | 42.86 | 43.33 | 15,707 | +0.52(+1.22%) |
Dec 03, 2015 | 43.71 | 43.71 | 42.64 | 42.81 | 23,440 | -0.76(-1.75%) |
Dec 02, 2015 | 44.00 | 44.04 | 43.51 | 43.57 | 27,864 | -0.46(-1.03%) |