Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.08 | 40.08 | 39.54 | 39.54 | 3,221 | -0.50(-1.26%) |
Feb 26, 2016 | 39.85 | 40.07 | 39.85 | 40.04 | 694 | +0.50(+1.27%) |
Feb 25, 2016 | 39.18 | 39.54 | 39.18 | 39.54 | 4,767 | +0.57(+1.45%) |
Feb 24, 2016 | 38.06 | 39.01 | 38.06 | 38.97 | 12,085 | +0.44(+1.15%) |
Feb 23, 2016 | 38.63 | 38.64 | 38.48 | 38.53 | 4,616 | -0.14(-0.36%) |
Feb 22, 2016 | 38.65 | 38.78 | 38.61 | 38.67 | 21,294 | +0.21(+0.54%) |
Feb 19, 2016 | 38.04 | 38.60 | 38.04 | 38.46 | 37,718 | +0.31(+0.80%) |
Feb 18, 2016 | 38.48 | 38.52 | 38.16 | 38.16 | 9,226 | -0.07(-0.18%) |
Feb 17, 2016 | 37.60 | 38.39 | 37.60 | 38.23 | 108,997 | +0.54(+1.44%) |
Feb 16, 2016 | 37.25 | 37.69 | 37.18 | 37.68 | 5,825 | +1.08(+2.94%) |
Feb 12, 2016 | 36.67 | 36.60 | 36.60 | 36.60 | 14,672 | -0.26(-0.70%) |
Feb 11, 2016 | 36.74 | 36.86 | 36.45 | 36.86 | 3,928 | -0.42(-1.13%) |
Feb 10, 2016 | 37.06 | 37.81 | 37.06 | 37.28 | 2,796 | +0.31(+0.85%) |
Feb 09, 2016 | 36.56 | 37.11 | 36.56 | 36.97 | 18,528 | +0.18(+0.48%) |
Feb 08, 2016 | 37.62 | 37.62 | 36.34 | 36.79 | 7,484 | -1.32(-3.47%) |
Feb 05, 2016 | 39.33 | 39.33 | 38.12 | 38.12 | 3,581 | -1.31(-3.33%) |
Feb 04, 2016 | 39.57 | 39.57 | 39.21 | 39.43 | 1,873 | +0.19(+0.49%) |
Feb 03, 2016 | 39.53 | 39.53 | 38.83 | 39.24 | 3,100 | -0.11(-0.29%) |
Feb 02, 2016 | 39.55 | 39.55 | 39.33 | 39.35 | 895 | -0.43(-1.09%) |
Feb 01, 2016 | 38.85 | 39.92 | 38.76 | 39.79 | 7,107 | +1.03(+2.65%) |
Jan 29, 2016 | 38.61 | 38.76 | 38.44 | 38.76 | 5,675 | +0.50(+1.29%) |
Jan 28, 2016 | 38.61 | 38.88 | 38.22 | 38.26 | 2,111 | -0.83(-2.13%) |
Jan 27, 2016 | 39.45 | 39.86 | 38.98 | 39.09 | 5,766 | -0.48(-1.22%) |
Jan 26, 2016 | 39.28 | 39.58 | 39.28 | 39.58 | 3,362 | -0.04(-0.10%) |
Jan 25, 2016 | 39.26 | 39.62 | 39.26 | 39.62 | 923 | +0.20(+0.50%) |
Jan 22, 2016 | 39.44 | 39.53 | 39.37 | 39.42 | 10,874 | +0.18(+0.45%) |
Jan 21, 2016 | 39.23 | 39.65 | 39.09 | 39.24 | 12,012 | -0.24(-0.60%) |
Jan 20, 2016 | 38.61 | 39.49 | 37.70 | 39.48 | 6,947 | +0.20(+0.51%) |
Jan 19, 2016 | 39.80 | 39.80 | 38.97 | 39.28 | 5,102 | -0.06(-0.15%) |
Jan 15, 2016 | 39.25 | 39.34 | 39.34 | 39.34 | 12,446 | -0.72(-1.79%) |
Jan 14, 2016 | 39.59 | 40.22 | 38.98 | 40.06 | 6,934 | +0.57(+1.44%) |
Jan 13, 2016 | 40.47 | 40.54 | 39.37 | 39.49 | 17,344 | -0.88(-2.19%) |
Jan 12, 2016 | 40.24 | 40.58 | 40.00 | 40.37 | 7,268 | +0.21(+0.52%) |
Jan 11, 2016 | 41.51 | 41.51 | 39.96 | 40.16 | 9,368 | -1.07(-2.59%) |
Jan 08, 2016 | 41.89 | 41.89 | 41.23 | 41.23 | 2,917 | -0.32(-0.78%) |
Jan 07, 2016 | 41.67 | 41.96 | 41.36 | 41.55 | 12,319 | -0.97(-2.29%) |
Jan 06, 2016 | 42.34 | 42.79 | 42.34 | 42.53 | 8,363 | -0.19(-0.44%) |
Jan 05, 2016 | 42.61 | 42.86 | 42.61 | 42.71 | 10,980 | +0.22(+0.51%) |
Jan 04, 2016 | 43.19 | 43.19 | 42.25 | 42.49 | 25,641 | -1.55(-3.52%) |
Dec 31, 2015 | 44.17 | 44.05 | 44.05 | 44.05 | 1,619 | -0.41(-0.91%) |
Dec 30, 2015 | 44.53 | 44.53 | 44.33 | 44.45 | 3,270 | -0.02(-0.04%) |
Dec 29, 2015 | 44.16 | 44.58 | 44.16 | 44.47 | 4,796 | +0.41(+0.93%) |
Dec 28, 2015 | 43.90 | 44.18 | 43.76 | 44.06 | 9,846 | -0.12(-0.28%) |
Dec 24, 2015 | 44.00 | 44.18 | 44.18 | 44.18 | 607 | +0.32(+0.72%) |
Dec 23, 2015 | 44.43 | 44.43 | 43.65 | 43.87 | 5,113 | +0.32(+0.72%) |
Dec 22, 2015 | 43.10 | 43.55 | 42.91 | 43.55 | 6,215 | +0.51(+1.19%) |
Dec 21, 2015 | 43.03 | 43.06 | 42.87 | 43.04 | 17,574 | +0.01(+0.02%) |
Dec 18, 2015 | 44.07 | 44.07 | 44.07 | 43.03 | 8,191 | -0.27(-0.61%) |
Dec 17, 2015 | 44.26 | 44.26 | 43.29 | 43.29 | 3,912 | -0.26(-0.59%) |
Dec 16, 2015 | 43.41 | 43.59 | 43.06 | 43.55 | 3,078 | +0.60(+1.39%) |
Dec 15, 2015 | 42.90 | 42.99 | 42.90 | 42.95 | 960 | +0.44(+1.04%) |
Dec 14, 2015 | 42.66 | 42.66 | 42.33 | 42.51 | 3,490 | +0.07(+0.17%) |
Dec 11, 2015 | 42.62 | 42.81 | 42.37 | 42.44 | 3,479 | -0.81(-1.88%) |
Dec 10, 2015 | 42.91 | 43.37 | 42.91 | 43.25 | 1,179 | +0.16(+0.36%) |
Dec 09, 2015 | 43.83 | 43.97 | 43.09 | 43.09 | 2,118 | -0.38(-0.87%) |
Dec 08, 2015 | 43.18 | 43.64 | 43.18 | 43.47 | 3,998 | -0.04(-0.09%) |
Dec 07, 2015 | 43.80 | 43.80 | 43.31 | 43.51 | 6,657 | -0.35(-0.79%) |
Dec 04, 2015 | 43.47 | 43.86 | 43.41 | 43.86 | 3,007 | +0.60(+1.40%) |
Dec 03, 2015 | 44.26 | 44.26 | 43.25 | 43.25 | 4,800 | -1.05(-2.38%) |
Dec 02, 2015 | 44.14 | 44.44 | 44.14 | 44.31 | 4,441 | -0.01(-0.02%) |