Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.86 | 39.44 | 38.74 | 38.91 | 440,226 | -0.02(-0.04%) |
Feb 26, 2016 | 39.13 | 39.35 | 38.73 | 38.93 | 303,344 | +0.08(+0.20%) |
Feb 25, 2016 | 38.76 | 39.09 | 38.57 | 38.85 | 281,709 | +0.30(+0.79%) |
Feb 24, 2016 | 38.28 | 38.58 | 37.73 | 38.55 | 329,617 | +0.00(+0.00%) |
Feb 23, 2016 | 38.42 | 38.80 | 38.41 | 38.55 | 361,718 | -0.08(-0.20%) |
Feb 22, 2016 | 37.81 | 38.70 | 37.81 | 38.62 | 295,791 | +1.12(+3.00%) |
Feb 19, 2016 | 36.94 | 37.58 | 36.81 | 37.50 | 230,989 | +0.51(+1.39%) |
Feb 18, 2016 | 37.60 | 37.77 | 36.92 | 36.99 | 344,502 | -0.50(-1.33%) |
Feb 17, 2016 | 38.14 | 38.18 | 37.33 | 37.48 | 395,513 | -0.45(-1.19%) |
Feb 16, 2016 | 37.59 | 38.16 | 37.06 | 37.94 | 225,681 | +0.71(+1.92%) |
Feb 12, 2016 | 36.84 | 37.22 | 37.22 | 37.22 | 295,930 | +0.85(+2.35%) |
Feb 11, 2016 | 35.55 | 36.70 | 35.55 | 36.37 | 494,389 | +0.17(+0.48%) |
Feb 10, 2016 | 35.77 | 36.94 | 35.57 | 36.19 | 575,249 | +0.59(+1.66%) |
Feb 09, 2016 | 34.82 | 35.89 | 34.82 | 35.60 | 597,168 | +0.30(+0.86%) |
Feb 08, 2016 | 35.17 | 35.61 | 34.65 | 35.30 | 399,255 | -0.34(-0.95%) |
Feb 05, 2016 | 36.18 | 36.33 | 35.62 | 35.64 | 484,300 | -0.75(-2.06%) |
Feb 04, 2016 | 35.77 | 36.52 | 35.41 | 36.38 | 428,668 | +0.61(+1.71%) |
Feb 03, 2016 | 35.92 | 35.92 | 34.66 | 35.77 | 282,194 | +0.14(+0.39%) |
Feb 02, 2016 | 36.57 | 36.59 | 35.54 | 35.64 | 270,792 | -1.34(-3.63%) |
Feb 01, 2016 | 36.83 | 37.34 | 36.45 | 36.98 | 268,434 | -0.17(-0.45%) |
Jan 29, 2016 | 36.13 | 37.35 | 35.87 | 37.14 | 543,227 | +1.21(+3.37%) |
Jan 28, 2016 | 35.96 | 36.47 | 35.54 | 35.93 | 257,545 | +0.31(+0.88%) |
Jan 27, 2016 | 37.66 | 37.75 | 34.97 | 35.62 | 568,684 | -2.21(-5.85%) |
Jan 26, 2016 | 36.38 | 37.85 | 36.31 | 37.83 | 508,994 | +1.49(+4.10%) |
Jan 25, 2016 | 37.33 | 37.46 | 36.22 | 36.34 | 355,522 | -1.09(-2.91%) |
Jan 22, 2016 | 37.61 | 37.87 | 37.05 | 37.43 | 504,562 | +0.29(+0.77%) |
Jan 21, 2016 | 38.35 | 38.37 | 37.05 | 37.14 | 506,724 | -1.19(-3.09%) |
Jan 20, 2016 | 37.37 | 38.65 | 36.65 | 38.33 | 430,742 | +1.00(+2.68%) |
Jan 19, 2016 | 38.15 | 38.50 | 37.29 | 37.33 | 352,294 | -0.42(-1.11%) |
Jan 15, 2016 | 37.49 | 37.74 | 37.74 | 37.74 | 317,273 | -0.53(-1.39%) |
Jan 14, 2016 | 37.66 | 38.66 | 37.47 | 38.28 | 238,652 | +0.70(+1.86%) |
Jan 13, 2016 | 38.28 | 38.42 | 37.06 | 37.58 | 396,776 | -0.71(-1.84%) |
Jan 12, 2016 | 38.68 | 38.85 | 37.78 | 38.28 | 294,803 | +0.08(+0.20%) |
Jan 11, 2016 | 38.29 | 38.80 | 37.60 | 38.21 | 415,763 | +0.23(+0.62%) |
Jan 08, 2016 | 38.67 | 38.67 | 37.89 | 37.97 | 537,154 | -0.49(-1.28%) |
Jan 07, 2016 | 37.03 | 38.75 | 37.03 | 38.47 | 681,572 | +1.44(+3.88%) |
Jan 06, 2016 | 37.32 | 37.63 | 36.93 | 37.03 | 356,235 | -0.87(-2.28%) |
Jan 05, 2016 | 37.89 | 38.12 | 37.56 | 37.90 | 282,301 | +0.01(+0.02%) |
Jan 04, 2016 | 38.81 | 39.06 | 37.69 | 37.89 | 358,635 | -1.73(-4.37%) |
Dec 31, 2015 | 40.00 | 39.62 | 39.62 | 39.62 | 276,525 | -0.58(-1.44%) |
Dec 30, 2015 | 40.34 | 40.92 | 40.18 | 40.20 | 176,510 | -0.25(-0.62%) |
Dec 29, 2015 | 39.50 | 40.57 | 39.50 | 40.45 | 376,304 | +1.12(+2.84%) |
Dec 28, 2015 | 38.95 | 39.35 | 38.84 | 39.33 | 410,121 | +0.38(+0.98%) |
Dec 24, 2015 | 38.94 | 38.95 | 38.95 | 38.95 | 248,329 | +0.01(+0.02%) |
Dec 23, 2015 | 38.94 | 39.00 | 38.85 | 38.94 | 393,219 | +0.09(+0.22%) |
Dec 22, 2015 | 38.93 | 39.02 | 38.40 | 38.86 | 187,515 | +0.02(+0.04%) |
Dec 21, 2015 | 39.15 | 39.39 | 38.61 | 38.84 | 210,807 | +0.03(+0.09%) |
Dec 18, 2015 | 40.41 | 40.41 | 38.75 | 38.80 | 828,518 | -1.79(-4.41%) |
Dec 17, 2015 | 41.11 | 41.28 | 40.43 | 40.60 | 453,158 | -0.35(-0.85%) |
Dec 16, 2015 | 40.98 | 41.07 | 40.21 | 40.94 | 264,610 | +0.24(+0.60%) |
Dec 15, 2015 | 40.33 | 41.02 | 40.13 | 40.70 | 301,004 | +0.63(+1.58%) |
Dec 14, 2015 | 40.65 | 41.11 | 39.90 | 40.07 | 272,938 | -0.59(-1.45%) |
Dec 11, 2015 | 41.75 | 42.14 | 40.56 | 40.66 | 405,084 | -1.72(-4.06%) |
Dec 10, 2015 | 42.32 | 42.81 | 41.83 | 42.38 | 344,601 | +1.07(+2.60%) |
Dec 09, 2015 | 42.24 | 42.51 | 41.13 | 41.30 | 379,161 | -1.15(-2.71%) |
Dec 08, 2015 | 42.41 | 42.54 | 41.94 | 42.46 | 443,875 | -0.27(-0.63%) |
Dec 07, 2015 | 43.13 | 43.30 | 42.50 | 42.72 | 412,361 | -0.39(-0.90%) |
Dec 04, 2015 | 43.34 | 44.11 | 42.78 | 43.11 | 482,318 | -0.24(-0.56%) |
Dec 03, 2015 | 44.80 | 45.21 | 43.17 | 43.36 | 594,173 | -1.30(-2.91%) |
Dec 02, 2015 | 43.18 | 45.60 | 42.69 | 44.65 | 663,161 | +0.93(+2.12%) |