Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.08 | 37.32 | 36.91 | 36.92 | 52,809 | -0.12(-0.33%) |
Feb 26, 2016 | 37.05 | 37.16 | 36.93 | 37.04 | 59,136 | +0.22(+0.61%) |
Feb 25, 2016 | 36.60 | 36.85 | 36.46 | 36.82 | 80,682 | +0.31(+0.86%) |
Feb 24, 2016 | 35.84 | 36.52 | 35.62 | 36.51 | 69,828 | +0.40(+1.12%) |
Feb 23, 2016 | 36.41 | 36.44 | 36.10 | 36.10 | 76,425 | -0.35(-0.97%) |
Feb 22, 2016 | 36.44 | 36.63 | 36.41 | 36.46 | 96,017 | +0.39(+1.07%) |
Feb 19, 2016 | 35.73 | 36.10 | 35.60 | 36.07 | 49,472 | +0.21(+0.59%) |
Feb 18, 2016 | 36.15 | 36.15 | 35.79 | 35.86 | 104,962 | -0.26(-0.72%) |
Feb 17, 2016 | 35.87 | 36.31 | 35.86 | 36.12 | 69,866 | +0.55(+1.54%) |
Feb 16, 2016 | 35.11 | 35.60 | 34.97 | 35.57 | 135,990 | +0.85(+2.44%) |
Feb 12, 2016 | 34.40 | 34.72 | 34.72 | 34.72 | 405,474 | +0.66(+1.95%) |
Feb 11, 2016 | 33.84 | 34.25 | 33.66 | 34.06 | 108,377 | -0.34(-0.99%) |
Feb 10, 2016 | 34.61 | 35.16 | 34.37 | 34.40 | 112,561 | -0.03(-0.08%) |
Feb 09, 2016 | 34.22 | 34.88 | 34.14 | 34.43 | 132,797 | -0.21(-0.61%) |
Feb 08, 2016 | 34.82 | 34.82 | 34.11 | 34.64 | 398,949 | -0.58(-1.64%) |
Feb 05, 2016 | 36.09 | 36.11 | 35.20 | 35.22 | 79,216 | -1.00(-2.76%) |
Feb 04, 2016 | 35.98 | 36.64 | 35.93 | 36.22 | 185,981 | +0.15(+0.41%) |
Feb 03, 2016 | 36.27 | 36.30 | 35.39 | 36.07 | 76,955 | +0.04(+0.12%) |
Feb 02, 2016 | 36.44 | 36.44 | 35.93 | 36.03 | 69,672 | -0.84(-2.29%) |
Feb 01, 2016 | 36.75 | 37.04 | 36.52 | 36.87 | 46,870 | -0.19(-0.51%) |
Jan 29, 2016 | 35.92 | 37.06 | 35.92 | 37.06 | 130,028 | +1.24(+3.46%) |
Jan 28, 2016 | 36.14 | 36.24 | 35.70 | 35.82 | 81,286 | +0.08(+0.21%) |
Jan 27, 2016 | 36.18 | 36.48 | 35.62 | 35.74 | 123,814 | -0.57(-1.58%) |
Jan 26, 2016 | 35.78 | 36.35 | 35.72 | 36.32 | 57,481 | +0.71(+2.00%) |
Jan 25, 2016 | 36.22 | 36.28 | 35.56 | 35.60 | 74,192 | -0.89(-2.45%) |
Jan 22, 2016 | 36.14 | 36.50 | 36.01 | 36.50 | 131,975 | +0.96(+2.69%) |
Jan 21, 2016 | 35.72 | 36.21 | 35.36 | 35.54 | 159,059 | -0.12(-0.34%) |
Jan 20, 2016 | 35.01 | 36.00 | 34.18 | 35.66 | 134,951 | +0.19(+0.54%) |
Jan 19, 2016 | 36.34 | 36.34 | 35.18 | 35.47 | 108,348 | -0.47(-1.31%) |
Jan 15, 2016 | 35.61 | 35.94 | 35.94 | 35.94 | 138,574 | -0.63(-1.73%) |
Jan 14, 2016 | 36.28 | 36.88 | 35.72 | 36.57 | 124,659 | +0.52(+1.43%) |
Jan 13, 2016 | 37.35 | 37.51 | 35.91 | 36.06 | 137,946 | -1.21(-3.24%) |
Jan 12, 2016 | 37.45 | 37.64 | 36.64 | 37.26 | 128,912 | +0.16(+0.42%) |
Jan 11, 2016 | 37.48 | 37.48 | 36.78 | 37.11 | 92,777 | -0.17(-0.47%) |
Jan 08, 2016 | 38.05 | 38.23 | 37.26 | 37.28 | 319,498 | -0.69(-1.81%) |
Jan 07, 2016 | 38.33 | 38.59 | 37.92 | 37.97 | 106,971 | -1.05(-2.69%) |
Jan 06, 2016 | 39.10 | 39.35 | 38.84 | 39.02 | 124,543 | -0.57(-1.45%) |
Jan 05, 2016 | 39.66 | 39.71 | 39.36 | 39.59 | 233,504 | +0.06(+0.16%) |
Jan 04, 2016 | 39.73 | 39.82 | 39.21 | 39.53 | 127,708 | -0.96(-2.37%) |
Dec 31, 2015 | 40.81 | 40.49 | 40.49 | 40.49 | 133,895 | -0.49(-1.20%) |
Dec 30, 2015 | 41.33 | 41.44 | 40.99 | 40.99 | 80,542 | -0.39(-0.93%) |
Dec 29, 2015 | 41.13 | 41.38 | 40.99 | 41.37 | 103,612 | +0.48(+1.19%) |
Dec 28, 2015 | 40.94 | 41.03 | 40.64 | 40.89 | 107,433 | -0.25(-0.61%) |
Dec 24, 2015 | 41.13 | 41.14 | 41.14 | 41.14 | 308,784 | +0.09(+0.22%) |
Dec 23, 2015 | 40.75 | 41.10 | 40.72 | 41.05 | 165,888 | +0.51(+1.26%) |
Dec 22, 2015 | 40.26 | 40.57 | 40.01 | 40.54 | 144,587 | +0.40(+0.98%) |
Dec 21, 2015 | 40.15 | 40.27 | 39.89 | 40.14 | 65,321 | +0.12(+0.30%) |
Dec 18, 2015 | 40.30 | 40.33 | 39.91 | 40.02 | 153,509 | -0.50(-1.24%) |
Dec 17, 2015 | 41.07 | 41.07 | 40.47 | 40.53 | 110,791 | -0.55(-1.34%) |
Dec 16, 2015 | 40.53 | 41.08 | 40.41 | 41.08 | 115,800 | +0.75(+1.85%) |
Dec 15, 2015 | 40.00 | 40.41 | 39.95 | 40.33 | 108,384 | +0.46(+1.16%) |
Dec 14, 2015 | 39.99 | 40.16 | 39.54 | 39.87 | 159,771 | -0.22(-0.55%) |
Dec 11, 2015 | 40.51 | 40.52 | 39.97 | 40.08 | 89,937 | -0.84(-2.06%) |
Dec 10, 2015 | 40.74 | 41.14 | 40.69 | 40.93 | 93,926 | +0.04(+0.09%) |
Dec 09, 2015 | 41.20 | 41.51 | 40.67 | 40.89 | 57,860 | -0.41(-0.98%) |
Dec 08, 2015 | 41.09 | 41.45 | 40.96 | 41.30 | 41,163 | -0.15(-0.36%) |
Dec 07, 2015 | 42.04 | 42.08 | 41.33 | 41.45 | 71,590 | -0.70(-1.66%) |
Dec 04, 2015 | 41.74 | 42.15 | 41.68 | 42.15 | 62,515 | +0.46(+1.11%) |
Dec 03, 2015 | 42.46 | 42.66 | 41.57 | 41.68 | 72,755 | -0.72(-1.71%) |
Dec 02, 2015 | 42.86 | 42.93 | 42.38 | 42.41 | 50,749 | -0.42(-0.99%) |