Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.47 | 36.57 | 36.47 | 36.57 | 1,324 | +0.30(+0.82%) |
Feb 26, 2016 | 36.27 | 36.27 | 36.27 | 36.27 | 763 | -0.02(-0.05%) |
Feb 25, 2016 | 36.07 | 36.29 | 35.83 | 36.29 | 2,151 | +1.13(+3.21%) |
Feb 24, 2016 | 35.52 | 35.52 | 35.16 | 35.16 | 2,002 | -0.85(-2.35%) |
Feb 23, 2016 | 35.60 | 36.55 | 35.56 | 36.01 | 2,407 | -0.46(-1.28%) |
Feb 22, 2016 | 36.01 | 36.49 | 36.01 | 36.47 | 2,073 | +0.47(+1.31%) |
Feb 19, 2016 | 35.95 | 36.03 | 35.93 | 36.00 | 5,776 | -0.28(-0.77%) |
Feb 18, 2016 | 36.00 | 36.30 | 36.00 | 36.28 | 1,247 | +0.54(+1.52%) |
Feb 17, 2016 | 35.76 | 35.84 | 35.73 | 35.74 | 6,053 | -0.05(-0.15%) |
Feb 16, 2016 | 35.41 | 35.79 | 35.41 | 35.79 | 2,598 | +0.95(+2.73%) |
Feb 12, 2016 | 34.84 | 34.84 | 34.84 | 0 | -0.26(-0.74%) | |
Feb 11, 2016 | 35.01 | 35.13 | 34.98 | 35.10 | 1,491 | -0.45(-1.28%) |
Feb 10, 2016 | 35.94 | 35.94 | 35.55 | 35.55 | 1,379 | -0.05(-0.15%) |
Feb 09, 2016 | 35.55 | 35.63 | 35.20 | 35.61 | 33,692 | -0.88(-2.41%) |
Feb 08, 2016 | 36.10 | 36.49 | 36.10 | 36.49 | 3,017 | -2.64(-6.75%) |
Feb 04, 2016 | 39.13 | 39.13 | 39.13 | 353 | +0.20(+0.51%) | |
Feb 03, 2016 | 38.85 | 38.93 | 38.61 | 38.93 | 4,158 | -0.51(-1.29%) |
Feb 02, 2016 | 39.55 | 39.59 | 39.40 | 39.44 | 2,958 | -0.20(-0.49%) |
Feb 01, 2016 | 39.59 | 39.75 | 39.43 | 39.63 | 3,022 | +0.60(+1.55%) |
Jan 29, 2016 | 38.84 | 39.03 | 38.79 | 39.03 | 7,252 | +0.91(+2.39%) |
Jan 28, 2016 | 38.15 | 38.16 | 37.90 | 38.12 | 2,442 | +0.28(+0.74%) |
Jan 27, 2016 | 38.09 | 38.09 | 37.80 | 37.84 | 2,104 | +0.12(+0.32%) |
Jan 26, 2016 | 37.30 | 37.87 | 37.30 | 37.72 | 11,166 | +1.20(+3.27%) |
Jan 25, 2016 | 36.74 | 36.89 | 36.52 | 36.52 | 12,181 | -0.08(-0.22%) |
Jan 22, 2016 | 36.49 | 36.60 | 36.43 | 36.60 | 4,363 | +0.68(+1.91%) |
Jan 21, 2016 | 35.45 | 35.95 | 35.45 | 35.92 | 2,498 | +0.00(+0.00%) |
Jan 20, 2016 | 36.51 | 36.51 | 35.92 | 35.92 | 3,563 | -1.29(-3.47%) |
Jan 19, 2016 | 37.29 | 37.36 | 36.91 | 37.21 | 3,518 | +0.00(+0.00%) |
Jan 15, 2016 | 37.21 | 37.21 | 37.21 | 0 | -0.59(-1.56%) | |
Jan 14, 2016 | 37.49 | 37.85 | 37.49 | 37.80 | 3,229 | -0.09(-0.24%) |
Jan 13, 2016 | 38.29 | 38.32 | 37.56 | 37.89 | 211,146 | +0.41(+1.09%) |
Jan 12, 2016 | 37.33 | 37.48 | 37.27 | 37.48 | 1,943 | -0.20(-0.52%) |
Jan 11, 2016 | 37.37 | 37.43 | 37.67 | 7,431 | +0.30(+0.82%) | |
Jan 08, 2016 | 37.77 | 37.79 | 37.37 | 37.37 | 1,420 | -0.24(-0.64%) |
Jan 07, 2016 | 37.97 | 37.97 | 37.45 | 37.61 | 887 | -1.53(-3.91%) |
Jan 06, 2016 | 39.15 | 39.15 | 39.14 | 39.14 | 788 | -0.48(-1.21%) |
Jan 05, 2016 | 39.74 | 39.74 | 39.47 | 39.62 | 1,013 | +0.43(+1.10%) |
Jan 04, 2016 | 39.14 | 39.20 | 39.14 | 39.19 | 3,353 | -0.29(-0.72%) |
Dec 31, 2015 | 39.48 | 39.48 | 39.48 | 0 | -0.15(-0.38%) | |
Dec 30, 2015 | 39.71 | 39.71 | 39.62 | 39.62 | 1,381 | +0.17(+0.44%) |
Dec 29, 2015 | 39.40 | 39.45 | 39.36 | 39.45 | 6,674 | +0.66(+1.69%) |
Dec 28, 2015 | 38.77 | 38.80 | 38.77 | 38.80 | 1,103 | +0.12(+0.30%) |
Dec 24, 2015 | 38.68 | 38.68 | 38.68 | 0 | -0.07(-0.18%) | |
Dec 23, 2015 | 38.55 | 38.75 | 38.55 | 38.75 | 821 | +0.34(+0.89%) |
Dec 22, 2015 | 38.15 | 38.41 | 38.13 | 38.41 | 6,697 | +0.26(+0.68%) |
Dec 21, 2015 | 38.22 | 38.30 | 37.92 | 38.15 | 17,999 | -0.33(-0.86%) |
Dec 18, 2015 | 38.47 | 38.57 | 38.43 | 38.48 | 2,865 | -0.73(-1.86%) |
Dec 17, 2015 | 39.21 | 39.21 | 39.21 | 39.21 | 336 | +0.16(+0.42%) |
Dec 16, 2015 | 38.57 | 39.05 | 38.57 | 39.05 | 3,110 | +1.08(+2.83%) |
Dec 15, 2015 | 37.70 | 38.03 | 37.70 | 37.97 | 2,257 | -0.25(-0.65%) |
Dec 14, 2015 | 38.30 | 38.30 | 38.15 | 38.22 | 2,998 | +0.47(+1.25%) |
Dec 11, 2015 | 37.77 | 37.85 | 37.75 | 37.75 | 1,653 | -0.57(-1.49%) |
Dec 10, 2015 | 38.22 | 38.32 | 38.22 | 38.32 | 535 | -0.36(-0.93%) |
Dec 09, 2015 | 39.03 | 39.03 | 38.51 | 38.68 | 7,292 | -0.12(-0.31%) |
Dec 08, 2015 | 38.91 | 38.91 | 38.68 | 38.80 | 6,957 | -0.85(-2.15%) |
Dec 07, 2015 | 39.56 | 39.66 | 39.53 | 39.66 | 2,958 | +0.23(+0.57%) |
Dec 04, 2015 | 39.18 | 39.43 | 39.18 | 39.43 | 4,579 | +0.11(+0.28%) |
Dec 03, 2015 | 39.75 | 39.75 | 39.30 | 39.32 | 4,477 | +0.51(+1.31%) |