Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.28 | 38.13 | 37.17 | 37.90 | 808,272 | +0.65(+1.74%) |
Feb 26, 2016 | 37.92 | 38.08 | 37.22 | 37.25 | 886,333 | -0.37(-0.98%) |
Feb 25, 2016 | 38.11 | 38.50 | 36.73 | 37.62 | 316,541 | -0.35(-0.92%) |
Feb 24, 2016 | 37.20 | 38.11 | 36.70 | 37.97 | 555,355 | +0.40(+1.06%) |
Feb 23, 2016 | 37.49 | 38.25 | 37.30 | 37.57 | 623,103 | -1.28(-3.29%) |
Feb 22, 2016 | 38.64 | 39.47 | 38.53 | 38.85 | 518,094 | +0.73(+1.92%) |
Feb 19, 2016 | 37.53 | 38.47 | 36.91 | 38.12 | 354,579 | +0.21(+0.55%) |
Feb 18, 2016 | 38.41 | 38.99 | 37.00 | 37.91 | 543,892 | -0.38(-0.99%) |
Feb 17, 2016 | 37.41 | 38.50 | 37.07 | 38.29 | 543,136 | +1.33(+3.60%) |
Feb 16, 2016 | 35.38 | 37.05 | 35.08 | 36.96 | 537,153 | +2.26(+6.51%) |
Feb 12, 2016 | 34.80 | 34.70 | 34.70 | 34.70 | 379,900 | +0.38(+1.11%) |
Feb 11, 2016 | 33.84 | 34.79 | 33.33 | 34.32 | 452,448 | -0.35(-1.01%) |
Feb 10, 2016 | 34.76 | 35.92 | 34.49 | 34.67 | 551,747 | -0.25(-0.72%) |
Feb 09, 2016 | 34.09 | 35.53 | 32.96 | 34.92 | 759,457 | +0.21(+0.61%) |
Feb 08, 2016 | 35.51 | 35.51 | 33.49 | 34.71 | 1,184,889 | -1.68(-4.62%) |
Feb 05, 2016 | 37.79 | 38.59 | 36.25 | 36.39 | 639,228 | -1.72(-4.51%) |
Feb 04, 2016 | 38.08 | 38.38 | 37.27 | 38.11 | 619,732 | +0.08(+0.21%) |
Feb 03, 2016 | 37.91 | 38.13 | 35.55 | 38.03 | 1,083,171 | +0.75(+2.01%) |
Feb 02, 2016 | 38.45 | 38.64 | 36.79 | 37.28 | 1,059,106 | -1.64(-4.21%) |
Feb 01, 2016 | 38.50 | 39.57 | 38.24 | 38.92 | 945,970 | +0.42(+1.09%) |
Jan 29, 2016 | 37.03 | 38.88 | 36.63 | 38.50 | 2,659,089 | -1.19(-3.00%) |
Jan 28, 2016 | 38.50 | 39.77 | 38.25 | 39.69 | 1,025,740 | +1.34(+3.49%) |
Jan 27, 2016 | 39.61 | 39.71 | 37.32 | 38.35 | 2,198,276 | -1.72(-4.29%) |
Jan 26, 2016 | 39.60 | 41.01 | 39.13 | 40.07 | 1,001,109 | +0.96(+2.45%) |
Jan 25, 2016 | 40.80 | 41.09 | 38.82 | 39.11 | 660,784 | -1.79(-4.38%) |
Jan 22, 2016 | 40.00 | 41.32 | 39.29 | 40.90 | 775,556 | +1.62(+4.12%) |
Jan 21, 2016 | 37.67 | 39.81 | 37.54 | 39.28 | 1,166,511 | +1.65(+4.38%) |
Jan 20, 2016 | 35.66 | 37.93 | 34.33 | 37.63 | 634,370 | +1.45(+4.01%) |
Jan 19, 2016 | 36.10 | 36.91 | 35.70 | 36.18 | 424,697 | +0.63(+1.77%) |
Jan 15, 2016 | 35.30 | 35.55 | 35.55 | 35.55 | 451,800 | -1.13(-3.08%) |
Jan 14, 2016 | 36.52 | 37.35 | 35.31 | 36.68 | 647,157 | +0.57(+1.58%) |
Jan 13, 2016 | 38.03 | 38.39 | 35.92 | 36.11 | 469,793 | -1.87(-4.92%) |
Jan 12, 2016 | 35.76 | 38.11 | 35.76 | 37.98 | 873,724 | +2.59(+7.32%) |
Jan 11, 2016 | 35.35 | 36.17 | 35.13 | 35.39 | 511,989 | +0.62(+1.78%) |
Jan 08, 2016 | 36.28 | 37.00 | 34.31 | 34.77 | 1,046,616 | -1.36(-3.76%) |
Jan 07, 2016 | 36.83 | 37.35 | 35.63 | 36.13 | 615,393 | -1.52(-4.04%) |
Jan 06, 2016 | 37.55 | 38.08 | 37.00 | 37.65 | 669,074 | -0.55(-1.44%) |
Jan 05, 2016 | 39.53 | 39.97 | 37.55 | 38.20 | 688,888 | -1.30(-3.29%) |
Jan 04, 2016 | 40.19 | 40.78 | 38.82 | 39.50 | 520,675 | -1.39(-3.40%) |
Dec 31, 2015 | 41.70 | 40.89 | 40.89 | 40.89 | 381,900 | -0.87(-2.08%) |
Dec 30, 2015 | 42.17 | 43.00 | 41.44 | 41.76 | 311,001 | -0.41(-0.97%) |
Dec 29, 2015 | 41.56 | 43.19 | 41.33 | 42.17 | 537,083 | +0.92(+2.23%) |
Dec 28, 2015 | 41.17 | 41.28 | 39.97 | 41.25 | 300,640 | +0.15(+0.36%) |
Dec 24, 2015 | 40.25 | 41.10 | 41.10 | 41.10 | 331,500 | +1.15(+2.88%) |
Dec 23, 2015 | 39.95 | 40.55 | 39.63 | 39.95 | 444,623 | +0.18(+0.45%) |
Dec 22, 2015 | 39.10 | 40.10 | 38.94 | 39.77 | 303,262 | +0.80(+2.05%) |
Dec 21, 2015 | 40.12 | 40.29 | 38.50 | 38.97 | 475,345 | +0.23(+0.59%) |
Dec 18, 2015 | 38.21 | 39.47 | 38.07 | 38.74 | 616,170 | +0.70(+1.84%) |
Dec 17, 2015 | 37.59 | 38.64 | 37.09 | 38.04 | 313,749 | +1.07(+2.89%) |
Dec 16, 2015 | 37.62 | 37.62 | 36.16 | 36.97 | 432,482 | -0.50(-1.33%) |
Dec 15, 2015 | 37.44 | 38.40 | 36.76 | 37.47 | 661,197 | +0.33(+0.89%) |
Dec 14, 2015 | 36.92 | 37.84 | 36.15 | 37.14 | 529,831 | +0.32(+0.87%) |
Dec 11, 2015 | 36.58 | 37.84 | 36.42 | 36.82 | 315,483 | -0.52(-1.39%) |
Dec 10, 2015 | 35.77 | 38.08 | 35.51 | 37.34 | 502,778 | +1.45(+4.04%) |
Dec 09, 2015 | 35.34 | 36.25 | 35.05 | 35.89 | 640,115 | +0.46(+1.30%) |
Dec 08, 2015 | 34.57 | 35.61 | 34.30 | 35.43 | 229,387 | +0.29(+0.83%) |
Dec 07, 2015 | 36.35 | 36.52 | 34.92 | 35.14 | 379,795 | -1.37(-3.75%) |
Dec 04, 2015 | 36.70 | 37.30 | 36.21 | 36.51 | 392,074 | -0.19(-0.52%) |
Dec 03, 2015 | 37.47 | 38.25 | 36.47 | 36.70 | 482,541 | +0.04(+0.11%) |
Dec 02, 2015 | 36.77 | 36.90 | 36.42 | 36.66 | 211,043 | -0.07(-0.19%) |