Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.57 | 39.14 | 38.52 | 38.54 | 127,703 | +0.05(+0.14%) |
Feb 26, 2016 | 38.34 | 38.73 | 38.15 | 38.49 | 120,950 | +0.31(+0.81%) |
Feb 25, 2016 | 38.24 | 38.27 | 37.23 | 38.18 | 137,019 | +0.07(+0.19%) |
Feb 24, 2016 | 39.62 | 40.17 | 36.79 | 38.11 | 267,942 | +0.19(+0.51%) |
Feb 23, 2016 | 37.64 | 38.17 | 37.38 | 37.91 | 179,682 | +0.10(+0.26%) |
Feb 22, 2016 | 38.09 | 38.44 | 37.70 | 37.82 | 118,617 | -0.03(-0.07%) |
Feb 19, 2016 | 37.72 | 38.00 | 37.40 | 37.84 | 128,896 | +0.08(+0.21%) |
Feb 18, 2016 | 38.16 | 38.17 | 37.51 | 37.76 | 176,629 | -0.07(-0.19%) |
Feb 17, 2016 | 36.96 | 37.99 | 36.77 | 37.83 | 134,648 | +1.24(+3.38%) |
Feb 16, 2016 | 35.81 | 36.82 | 35.79 | 36.60 | 91,806 | +1.17(+3.31%) |
Feb 12, 2016 | 35.06 | 35.42 | 35.42 | 35.42 | 125,212 | +0.66(+1.90%) |
Feb 11, 2016 | 35.15 | 35.56 | 34.51 | 34.76 | 159,955 | -1.01(-2.81%) |
Feb 10, 2016 | 36.19 | 36.96 | 35.68 | 35.77 | 116,308 | -0.14(-0.39%) |
Feb 09, 2016 | 35.37 | 36.34 | 35.37 | 35.91 | 103,411 | +0.06(+0.17%) |
Feb 08, 2016 | 35.63 | 35.93 | 35.17 | 35.85 | 156,218 | -0.11(-0.32%) |
Feb 05, 2016 | 36.27 | 36.45 | 35.87 | 35.96 | 128,420 | -0.45(-1.23%) |
Feb 04, 2016 | 36.00 | 36.75 | 35.68 | 36.41 | 189,582 | +0.39(+1.07%) |
Feb 03, 2016 | 36.08 | 36.40 | 35.28 | 36.02 | 178,542 | +0.39(+1.11%) |
Feb 02, 2016 | 36.72 | 36.73 | 35.51 | 35.63 | 159,661 | -1.54(-4.15%) |
Feb 01, 2016 | 37.06 | 37.42 | 36.58 | 37.17 | 136,714 | -0.31(-0.82%) |
Jan 29, 2016 | 36.00 | 37.49 | 36.00 | 37.48 | 181,927 | +1.65(+4.59%) |
Jan 28, 2016 | 35.75 | 35.95 | 35.22 | 35.83 | 120,837 | +0.56(+1.59%) |
Jan 27, 2016 | 35.25 | 35.91 | 35.00 | 35.27 | 259,712 | -0.08(-0.22%) |
Jan 26, 2016 | 33.96 | 35.35 | 33.67 | 35.35 | 195,191 | +1.51(+4.48%) |
Jan 25, 2016 | 33.70 | 34.12 | 33.45 | 33.83 | 170,338 | +0.07(+0.21%) |
Jan 22, 2016 | 34.03 | 34.59 | 33.53 | 33.76 | 272,238 | +0.22(+0.65%) |
Jan 21, 2016 | 34.36 | 34.45 | 33.42 | 33.54 | 224,046 | -0.74(-2.15%) |
Jan 20, 2016 | 33.15 | 34.82 | 33.08 | 34.28 | 226,812 | +0.61(+1.82%) |
Jan 19, 2016 | 35.01 | 35.13 | 33.18 | 33.67 | 177,680 | -1.02(-2.95%) |
Jan 15, 2016 | 34.08 | 34.69 | 34.69 | 34.69 | 229,332 | -0.38(-1.07%) |
Jan 14, 2016 | 34.52 | 35.71 | 34.23 | 35.07 | 135,495 | +0.62(+1.80%) |
Jan 13, 2016 | 35.44 | 35.86 | 34.31 | 34.45 | 218,316 | -1.00(-2.82%) |
Jan 12, 2016 | 36.01 | 36.33 | 34.82 | 35.44 | 154,381 | -0.23(-0.64%) |
Jan 11, 2016 | 35.73 | 35.99 | 35.20 | 35.67 | 112,555 | +0.08(+0.22%) |
Jan 08, 2016 | 35.99 | 36.21 | 35.58 | 35.59 | 147,880 | -0.20(-0.56%) |
Jan 07, 2016 | 36.07 | 36.21 | 35.33 | 35.79 | 196,807 | -0.95(-2.60%) |
Jan 06, 2016 | 37.23 | 37.74 | 36.61 | 36.75 | 162,293 | -0.98(-2.60%) |
Jan 05, 2016 | 37.38 | 37.90 | 37.18 | 37.73 | 117,702 | +0.35(+0.94%) |
Jan 04, 2016 | 37.41 | 37.54 | 36.63 | 37.38 | 229,356 | -0.68(-1.79%) |
Dec 31, 2015 | 38.61 | 38.06 | 38.06 | 38.06 | 125,173 | -0.64(-1.65%) |
Dec 30, 2015 | 38.69 | 38.99 | 38.34 | 38.70 | 85,499 | -0.07(-0.18%) |
Dec 29, 2015 | 38.57 | 38.90 | 38.27 | 38.77 | 113,846 | +0.35(+0.91%) |
Dec 28, 2015 | 38.68 | 38.71 | 37.75 | 38.42 | 107,569 | -0.36(-0.93%) |
Dec 24, 2015 | 38.75 | 38.78 | 38.78 | 38.78 | 71,951 | +0.02(+0.05%) |
Dec 23, 2015 | 38.35 | 38.94 | 38.03 | 38.76 | 124,858 | +0.59(+1.54%) |
Dec 22, 2015 | 38.12 | 38.39 | 37.41 | 38.18 | 105,686 | +0.12(+0.32%) |
Dec 21, 2015 | 37.07 | 38.05 | 36.97 | 38.05 | 143,739 | +1.17(+3.18%) |
Dec 18, 2015 | 37.38 | 37.64 | 36.85 | 36.88 | 400,985 | -0.53(-1.40%) |
Dec 17, 2015 | 38.38 | 38.38 | 37.23 | 37.41 | 208,315 | -0.89(-2.33%) |
Dec 16, 2015 | 38.31 | 38.39 | 37.96 | 38.30 | 217,006 | +0.33(+0.88%) |
Dec 15, 2015 | 37.89 | 38.32 | 37.74 | 37.97 | 166,705 | +0.34(+0.91%) |
Dec 14, 2015 | 37.60 | 37.81 | 36.73 | 37.62 | 328,491 | +0.07(+0.19%) |
Dec 11, 2015 | 38.45 | 38.53 | 37.27 | 37.55 | 261,902 | -1.44(-3.68%) |
Dec 10, 2015 | 39.59 | 39.78 | 38.76 | 38.99 | 114,371 | -0.65(-1.63%) |
Dec 09, 2015 | 39.40 | 40.01 | 39.38 | 39.64 | 293,262 | -0.01(-0.02%) |
Dec 08, 2015 | 39.72 | 39.89 | 38.94 | 39.65 | 131,168 | -0.45(-1.11%) |
Dec 07, 2015 | 39.82 | 40.12 | 39.73 | 40.09 | 151,364 | +0.03(+0.09%) |
Dec 04, 2015 | 39.26 | 40.10 | 39.24 | 40.06 | 91,199 | +0.73(+1.85%) |
Dec 03, 2015 | 41.06 | 41.06 | 39.30 | 39.33 | 134,097 | -1.49(-3.65%) |
Dec 02, 2015 | 41.03 | 41.33 | 40.58 | 40.82 | 111,035 | -0.38(-0.91%) |