Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 43.69 | 44.14 | 43.48 | 43.48 | 322,253 | -0.20(-0.46%) |
Feb 26, 2016 | 43.94 | 44.09 | 43.26 | 43.68 | 547,372 | -0.20(-0.46%) |
Feb 25, 2016 | 43.36 | 43.92 | 43.36 | 43.88 | 426,185 | +0.66(+1.52%) |
Feb 24, 2016 | 42.50 | 43.25 | 42.15 | 43.22 | 471,478 | -0.13(-0.30%) |
Feb 23, 2016 | 43.25 | 43.93 | 43.14 | 43.35 | 614,516 | +0.16(+0.37%) |
Feb 22, 2016 | 42.12 | 43.36 | 42.12 | 43.20 | 425,043 | +0.92(+2.18%) |
Feb 19, 2016 | 41.28 | 42.39 | 40.94 | 42.28 | 254,350 | +0.91(+2.21%) |
Feb 18, 2016 | 41.61 | 41.93 | 41.09 | 41.36 | 326,838 | -0.32(-0.76%) |
Feb 17, 2016 | 41.03 | 41.86 | 40.98 | 41.68 | 334,325 | +0.97(+2.39%) |
Feb 16, 2016 | 40.38 | 41.23 | 39.94 | 40.71 | 276,472 | +0.80(+2.01%) |
Feb 12, 2016 | 39.16 | 39.90 | 39.90 | 39.90 | 400,362 | +0.76(+1.94%) |
Feb 11, 2016 | 38.93 | 39.56 | 38.75 | 39.15 | 404,487 | -0.29(-0.73%) |
Feb 10, 2016 | 39.55 | 40.43 | 39.37 | 39.43 | 564,059 | +0.43(+1.09%) |
Feb 09, 2016 | 37.06 | 39.62 | 36.99 | 39.01 | 1,197,787 | +0.77(+2.01%) |
Feb 08, 2016 | 38.65 | 38.80 | 37.40 | 38.24 | 1,050,201 | -1.28(-3.24%) |
Feb 05, 2016 | 40.83 | 41.13 | 39.35 | 39.52 | 554,455 | -2.18(-5.22%) |
Feb 04, 2016 | 41.65 | 41.81 | 41.03 | 41.70 | 462,352 | +0.20(+0.48%) |
Feb 03, 2016 | 41.73 | 41.92 | 41.05 | 41.50 | 558,293 | +0.27(+0.66%) |
Feb 02, 2016 | 43.14 | 43.22 | 40.74 | 41.23 | 1,152,033 | -3.55(-7.92%) |
Feb 01, 2016 | 44.01 | 44.91 | 43.70 | 44.78 | 570,065 | +0.92(+2.09%) |
Jan 29, 2016 | 42.89 | 43.87 | 42.85 | 43.86 | 660,674 | +0.98(+2.30%) |
Jan 28, 2016 | 44.44 | 44.44 | 42.02 | 42.88 | 568,095 | -1.19(-2.69%) |
Jan 27, 2016 | 46.10 | 46.18 | 43.82 | 44.06 | 642,545 | -1.39(-3.07%) |
Jan 26, 2016 | 44.90 | 45.67 | 44.67 | 45.46 | 304,045 | +0.88(+1.97%) |
Jan 25, 2016 | 45.08 | 45.35 | 44.51 | 44.58 | 412,073 | -0.58(-1.27%) |
Jan 22, 2016 | 45.67 | 45.83 | 45.04 | 45.15 | 517,006 | -0.09(-0.19%) |
Jan 21, 2016 | 44.23 | 45.50 | 44.11 | 45.24 | 509,025 | +1.00(+2.27%) |
Jan 20, 2016 | 44.85 | 44.85 | 42.89 | 44.24 | 818,050 | -0.68(-1.51%) |
Jan 19, 2016 | 46.34 | 46.62 | 44.42 | 44.92 | 1,049,699 | -0.22(-0.48%) |
Jan 15, 2016 | 45.09 | 45.13 | 45.13 | 45.13 | 669,565 | -2.06(-4.36%) |
Jan 14, 2016 | 47.13 | 47.44 | 45.76 | 47.19 | 963,643 | -0.55(-1.15%) |
Jan 13, 2016 | 49.32 | 49.68 | 47.47 | 47.74 | 678,390 | -2.09(-4.20%) |
Jan 12, 2016 | 49.49 | 49.91 | 49.17 | 49.83 | 373,565 | +0.83(+1.69%) |
Jan 11, 2016 | 48.35 | 49.46 | 48.25 | 49.00 | 520,701 | +1.62(+3.42%) |
Jan 08, 2016 | 48.89 | 48.89 | 47.32 | 47.38 | 455,336 | -0.28(-0.59%) |
Jan 07, 2016 | 47.92 | 48.58 | 47.56 | 47.66 | 497,782 | -1.10(-2.25%) |
Jan 06, 2016 | 48.07 | 49.06 | 48.01 | 48.76 | 697,600 | -0.06(-0.12%) |
Jan 05, 2016 | 49.03 | 49.19 | 48.75 | 48.82 | 451,263 | -0.44(-0.90%) |
Jan 04, 2016 | 49.26 | 49.30 | 48.44 | 49.26 | 404,481 | -0.34(-0.69%) |
Dec 31, 2015 | 49.92 | 49.60 | 49.60 | 49.60 | 91,111 | -0.45(-0.91%) |
Dec 30, 2015 | 50.47 | 50.61 | 50.03 | 50.06 | 398,620 | -0.07(-0.14%) |
Dec 29, 2015 | 49.75 | 50.27 | 49.56 | 50.13 | 264,062 | +0.87(+1.77%) |
Dec 28, 2015 | 48.78 | 49.30 | 48.64 | 49.26 | 160,350 | +0.11(+0.23%) |
Dec 24, 2015 | 49.46 | 49.14 | 49.14 | 49.14 | 88,816 | +0.04(+0.09%) |
Dec 23, 2015 | 49.24 | 49.46 | 48.92 | 49.10 | 308,400 | -0.17(-0.35%) |
Dec 22, 2015 | 49.17 | 49.31 | 48.43 | 49.27 | 259,373 | +0.36(+0.73%) |
Dec 21, 2015 | 48.50 | 49.05 | 48.37 | 48.92 | 408,564 | +1.35(+2.84%) |
Dec 18, 2015 | 46.72 | 47.96 | 46.32 | 47.56 | 712,550 | +1.86(+4.08%) |
Dec 17, 2015 | 46.79 | 47.07 | 45.60 | 45.70 | 289,332 | -1.46(-3.10%) |
Dec 16, 2015 | 46.93 | 47.21 | 46.14 | 47.16 | 330,325 | +0.03(+0.07%) |
Dec 15, 2015 | 46.75 | 47.29 | 46.48 | 47.13 | 446,199 | +1.19(+2.58%) |
Dec 14, 2015 | 45.87 | 46.32 | 45.46 | 45.94 | 376,792 | +0.18(+0.40%) |
Dec 11, 2015 | 45.50 | 46.27 | 45.48 | 45.76 | 396,159 | -0.44(-0.94%) |
Dec 10, 2015 | 46.05 | 46.39 | 45.89 | 46.20 | 264,338 | +0.58(+1.28%) |
Dec 09, 2015 | 45.46 | 46.00 | 45.39 | 45.61 | 492,184 | +0.30(+0.65%) |
Dec 08, 2015 | 44.92 | 45.46 | 44.89 | 45.32 | 455,664 | -0.58(-1.25%) |
Dec 07, 2015 | 46.23 | 46.37 | 45.61 | 45.89 | 222,177 | -0.06(-0.13%) |
Dec 04, 2015 | 45.18 | 46.01 | 45.08 | 45.95 | 314,722 | +1.12(+2.49%) |
Dec 03, 2015 | 46.55 | 46.55 | 44.60 | 44.84 | 527,345 | -1.43(-3.09%) |
Dec 02, 2015 | 46.45 | 46.62 | 46.18 | 46.27 | 206,028 | -0.33(-0.71%) |