Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.29 | 36.81 | 36.26 | 36.27 | 7,416 | -0.45(-1.23%) |
Feb 26, 2016 | 36.71 | 36.73 | 36.48 | 36.72 | 4,146 | +0.17(+0.47%) |
Feb 25, 2016 | 36.44 | 36.55 | 36.23 | 36.55 | 1,752 | +0.47(+1.30%) |
Feb 24, 2016 | 34.92 | 36.08 | 34.92 | 36.08 | 7,124 | +2.48(+7.38%) |
Feb 23, 2016 | 33.98 | 33.98 | 33.60 | 33.60 | 11,639 | -0.71(-2.07%) |
Feb 22, 2016 | 34.29 | 34.39 | 34.19 | 34.31 | 11,786 | +2.77(+8.78%) |
Feb 19, 2016 | 31.92 | 31.92 | 31.05 | 31.54 | 7,506 | -1.76(-5.29%) |
Feb 18, 2016 | 36.33 | 36.65 | 31.95 | 33.30 | 30,714 | -3.17(-8.69%) |
Feb 17, 2016 | 36.17 | 36.59 | 36.17 | 36.47 | 7,621 | +0.52(+1.43%) |
Feb 16, 2016 | 35.77 | 36.01 | 35.74 | 35.95 | 6,079 | +0.52(+1.48%) |
Feb 12, 2016 | 35.43 | 35.43 | 35.43 | 0 | -1.58(-4.27%) | |
Feb 11, 2016 | 37.05 | 37.25 | 36.86 | 37.01 | 8,084 | -0.46(-1.23%) |
Feb 10, 2016 | 37.80 | 37.86 | 37.43 | 37.47 | 3,142 | -1.17(-3.03%) |
Feb 09, 2016 | 38.50 | 38.50 | 38.28 | 38.64 | 8,756 | -1.58(-3.93%) |
Feb 08, 2016 | 40.70 | 40.70 | 39.84 | 40.22 | 6,864 | -0.01(-0.02%) |
Feb 05, 2016 | 40.19 | 40.29 | 40.04 | 40.23 | 5,621 | -0.66(-1.61%) |
Feb 04, 2016 | 40.95 | 41.01 | 40.79 | 40.89 | 4,515 | -0.78(-1.88%) |
Feb 03, 2016 | 41.62 | 42.05 | 41.58 | 41.67 | 7,494 | +0.05(+0.12%) |
Feb 02, 2016 | 42.23 | 42.23 | 41.57 | 41.62 | 8,125 | -0.40(-0.95%) |
Feb 01, 2016 | 41.91 | 42.03 | 41.66 | 42.02 | 5,272 | +0.04(+0.09%) |
Jan 29, 2016 | 41.27 | 42.11 | 41.27 | 41.98 | 7,406 | +0.36(+0.87%) |
Jan 28, 2016 | 41.55 | 41.88 | 41.47 | 41.62 | 6,235 | +0.67(+1.64%) |
Jan 27, 2016 | 41.17 | 41.65 | 40.95 | 40.95 | 7,306 | +0.25(+0.61%) |
Jan 26, 2016 | 40.30 | 40.76 | 40.30 | 40.70 | 5,772 | +0.18(+0.44%) |
Jan 25, 2016 | 40.50 | 40.53 | 40.24 | 40.52 | 6,280 | -0.20(-0.50%) |
Jan 22, 2016 | 40.52 | 40.79 | 40.32 | 40.73 | 7,612 | +1.01(+2.54%) |
Jan 21, 2016 | 39.38 | 39.84 | 39.38 | 39.72 | 5,256 | -0.38(-0.96%) |
Jan 20, 2016 | 39.48 | 40.10 | 38.96 | 40.10 | 7,205 | +0.06(+0.15%) |
Jan 19, 2016 | 39.89 | 40.06 | 39.78 | 40.04 | 10,894 | +0.95(+2.43%) |
Jan 15, 2016 | 39.09 | 39.09 | 39.09 | 0 | -0.97(-2.42%) | |
Jan 14, 2016 | 39.81 | 40.21 | 39.80 | 40.06 | 15,532 | -0.23(-0.58%) |
Jan 13, 2016 | 40.97 | 40.97 | 40.18 | 40.30 | 12,736 | +0.05(+0.14%) |
Jan 12, 2016 | 39.98 | 40.29 | 39.95 | 40.24 | 5,198 | -0.27(-0.67%) |
Jan 11, 2016 | 40.62 | 40.62 | 40.27 | 40.51 | 4,007 | -0.03(-0.07%) |
Jan 08, 2016 | 40.74 | 40.36 | 40.54 | 11,240 | -0.20(-0.49%) | |
Jan 07, 2016 | 40.68 | 40.80 | 40.64 | 40.74 | 7,159 | -0.20(-0.49%) |
Jan 06, 2016 | 40.95 | 40.95 | 40.82 | 40.94 | 6,633 | -0.25(-0.59%) |
Jan 05, 2016 | 41.20 | 41.24 | 41.19 | 41.19 | 1,467 | +1.02(+2.53%) |
Jan 04, 2016 | 40.31 | 40.42 | 40.17 | 40.17 | 2,909 | -0.27(-0.68%) |
Dec 31, 2015 | 40.45 | 40.45 | 40.45 | 0 | -0.20(-0.50%) | |
Dec 30, 2015 | 40.70 | 40.75 | 40.62 | 40.65 | 4,587 | -0.75(-1.81%) |
Dec 29, 2015 | 41.14 | 41.40 | 41.14 | 41.40 | 5,701 | +0.74(+1.82%) |
Dec 28, 2015 | 40.66 | 40.95 | 40.66 | 40.66 | 6,235 | -0.45(-1.09%) |
Dec 24, 2015 | 41.11 | 41.11 | 41.11 | 0 | -0.98(-2.33%) | |
Dec 23, 2015 | 42.05 | 42.15 | 41.96 | 42.09 | 4,642 | +0.38(+0.91%) |
Dec 22, 2015 | 41.55 | 41.85 | 41.55 | 41.71 | 5,441 | -0.42(-1.00%) |
Dec 21, 2015 | 42.32 | 42.44 | 41.97 | 42.13 | 4,961 | -0.91(-2.11%) |
Dec 18, 2015 | 43.24 | 43.28 | 43.04 | 43.04 | 2,331 | -0.32(-0.74%) |
Dec 17, 2015 | 43.77 | 43.77 | 43.36 | 43.36 | 5,059 | -0.85(-1.92%) |
Dec 16, 2015 | 43.82 | 44.21 | 43.68 | 44.21 | 3,928 | +1.35(+3.15%) |
Dec 15, 2015 | 42.84 | 42.86 | 42.71 | 42.86 | 7,329 | +0.60(+1.42%) |
Dec 14, 2015 | 42.44 | 42.49 | 42.06 | 42.26 | 7,036 | -0.23(-0.54%) |
Dec 11, 2015 | 42.56 | 42.64 | 42.43 | 42.49 | 4,480 | -0.66(-1.54%) |
Dec 10, 2015 | 43.23 | 43.36 | 43.16 | 43.16 | 3,693 | +0.08(+0.17%) |
Dec 09, 2015 | 43.38 | 43.41 | 42.90 | 43.08 | 6,788 | -0.05(-0.13%) |
Dec 08, 2015 | 43.25 | 43.25 | 43.03 | 43.13 | 3,321 | +0.09(+0.22%) |
Dec 07, 2015 | 43.23 | 43.23 | 43.04 | 43.04 | 2,778 | +0.36(+0.84%) |
Dec 04, 2015 | 42.50 | 42.82 | 42.43 | 42.68 | 31,009 | +1.13(+2.72%) |
Dec 03, 2015 | 42.10 | 42.10 | 41.55 | 41.55 | 3,483 | -0.15(-0.36%) |
Dec 02, 2015 | 41.95 | 42.10 | 41.70 | 41.70 | 104,569 | -0.40(-0.95%) |