Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.58 | 36.58 | 35.99 | 36.10 | 488,918 | -0.44(-1.20%) |
Feb 26, 2016 | 36.16 | 36.98 | 35.45 | 36.54 | 709,236 | +0.46(+1.27%) |
Feb 25, 2016 | 34.34 | 36.19 | 34.28 | 36.08 | 690,233 | +2.07(+6.09%) |
Feb 24, 2016 | 33.36 | 34.11 | 32.75 | 34.01 | 401,878 | +0.23(+0.67%) |
Feb 23, 2016 | 33.87 | 34.21 | 33.58 | 33.78 | 397,075 | -0.25(-0.72%) |
Feb 22, 2016 | 33.80 | 34.36 | 33.56 | 34.03 | 577,342 | +0.51(+1.52%) |
Feb 19, 2016 | 33.52 | 33.88 | 33.11 | 33.52 | 584,247 | -0.19(-0.56%) |
Feb 18, 2016 | 34.35 | 34.64 | 33.59 | 33.71 | 614,734 | -0.64(-1.86%) |
Feb 17, 2016 | 33.10 | 34.59 | 33.02 | 34.35 | 866,330 | +1.28(+3.87%) |
Feb 16, 2016 | 33.38 | 33.38 | 32.70 | 33.07 | 541,610 | +0.27(+0.82%) |
Feb 12, 2016 | 33.31 | 32.80 | 32.80 | 32.80 | 651,500 | -0.09(-0.27%) |
Feb 11, 2016 | 33.49 | 34.20 | 32.24 | 32.89 | 904,481 | -1.29(-3.77%) |
Feb 10, 2016 | 34.28 | 34.60 | 33.64 | 34.18 | 896,437 | +0.31(+0.92%) |
Feb 09, 2016 | 35.26 | 35.92 | 33.16 | 33.87 | 1,319,094 | -1.87(-5.23%) |
Feb 08, 2016 | 37.67 | 38.25 | 35.33 | 35.74 | 885,444 | -2.01(-5.32%) |
Feb 05, 2016 | 42.50 | 43.00 | 36.57 | 37.75 | 1,829,836 | -2.93(-7.20%) |
Feb 04, 2016 | 39.46 | 40.90 | 39.46 | 40.68 | 507,867 | +1.27(+3.22%) |
Feb 03, 2016 | 40.18 | 40.31 | 38.69 | 39.41 | 447,660 | -0.28(-0.71%) |
Feb 02, 2016 | 39.99 | 40.34 | 39.44 | 39.69 | 386,907 | -0.68(-1.68%) |
Feb 01, 2016 | 40.14 | 40.74 | 40.02 | 40.37 | 541,554 | -0.13(-0.32%) |
Jan 29, 2016 | 39.47 | 40.56 | 39.18 | 40.50 | 501,558 | +0.96(+2.43%) |
Jan 28, 2016 | 39.72 | 40.43 | 39.36 | 39.54 | 302,817 | +0.11(+0.28%) |
Jan 27, 2016 | 39.85 | 40.24 | 39.33 | 39.43 | 461,215 | -0.47(-1.18%) |
Jan 26, 2016 | 39.13 | 40.04 | 38.79 | 39.90 | 428,850 | +0.95(+2.44%) |
Jan 25, 2016 | 39.13 | 39.20 | 38.62 | 38.95 | 553,237 | -0.37(-0.94%) |
Jan 22, 2016 | 38.09 | 39.38 | 38.01 | 39.32 | 664,909 | +1.65(+4.38%) |
Jan 21, 2016 | 38.68 | 38.68 | 37.50 | 37.67 | 668,777 | +0.25(+0.67%) |
Jan 20, 2016 | 36.82 | 38.20 | 36.33 | 37.42 | 552,692 | +0.06(+0.16%) |
Jan 19, 2016 | 38.06 | 38.28 | 37.09 | 37.36 | 631,105 | +0.64(+1.74%) |
Jan 15, 2016 | 36.19 | 36.72 | 36.72 | 36.72 | 335,300 | -0.57(-1.53%) |
Jan 14, 2016 | 37.50 | 37.63 | 36.79 | 37.29 | 718,311 | +0.10(+0.27%) |
Jan 13, 2016 | 38.41 | 38.72 | 36.93 | 37.19 | 734,348 | -0.94(-2.47%) |
Jan 12, 2016 | 38.30 | 38.60 | 37.46 | 38.13 | 836,309 | +0.20(+0.53%) |
Jan 11, 2016 | 38.16 | 38.67 | 37.49 | 37.93 | 589,619 | -0.55(-1.43%) |
Jan 08, 2016 | 38.98 | 39.26 | 38.35 | 38.48 | 549,035 | -0.49(-1.26%) |
Jan 07, 2016 | 39.56 | 39.74 | 38.64 | 38.97 | 568,623 | -1.43(-3.54%) |
Jan 06, 2016 | 39.86 | 40.81 | 39.86 | 40.40 | 576,740 | +0.02(+0.05%) |
Jan 05, 2016 | 40.91 | 41.00 | 40.07 | 40.38 | 326,870 | -0.23(-0.57%) |
Jan 04, 2016 | 40.51 | 41.07 | 40.13 | 40.61 | 528,232 | -0.57(-1.38%) |
Dec 31, 2015 | 41.64 | 41.18 | 41.18 | 41.18 | 222,700 | -0.63(-1.51%) |
Dec 30, 2015 | 42.22 | 42.55 | 41.76 | 41.81 | 195,276 | -0.46(-1.09%) |
Dec 29, 2015 | 42.15 | 42.72 | 41.84 | 42.27 | 233,643 | +0.25(+0.59%) |
Dec 28, 2015 | 41.92 | 42.29 | 41.69 | 42.02 | 227,601 | +0.09(+0.21%) |
Dec 24, 2015 | 41.36 | 41.93 | 41.93 | 41.93 | 160,800 | +0.50(+1.21%) |
Dec 23, 2015 | 41.50 | 42.30 | 41.18 | 41.43 | 334,416 | +0.11(+0.27%) |
Dec 22, 2015 | 40.64 | 41.59 | 40.64 | 41.32 | 391,522 | +0.62(+1.52%) |
Dec 21, 2015 | 40.00 | 40.91 | 39.81 | 40.70 | 487,761 | +1.03(+2.60%) |
Dec 18, 2015 | 40.50 | 40.73 | 39.62 | 39.67 | 1,267,802 | -0.96(-2.36%) |
Dec 17, 2015 | 41.46 | 41.46 | 40.36 | 40.63 | 301,720 | -0.51(-1.24%) |
Dec 16, 2015 | 40.76 | 41.28 | 40.42 | 41.14 | 500,790 | +0.73(+1.81%) |
Dec 15, 2015 | 40.74 | 41.02 | 40.20 | 40.41 | 638,525 | +0.03(+0.07%) |
Dec 14, 2015 | 41.32 | 41.46 | 40.22 | 40.38 | 508,894 | -0.82(-1.99%) |
Dec 11, 2015 | 40.86 | 41.75 | 40.86 | 41.20 | 322,976 | -0.42(-1.01%) |
Dec 10, 2015 | 41.38 | 41.91 | 41.00 | 41.62 | 294,746 | +0.15(+0.36%) |
Dec 09, 2015 | 41.61 | 42.48 | 41.16 | 41.47 | 237,366 | -0.42(-1.00%) |
Dec 08, 2015 | 42.26 | 42.85 | 41.76 | 41.89 | 634,679 | -0.93(-2.17%) |
Dec 07, 2015 | 42.63 | 43.02 | 42.42 | 42.82 | 502,675 | +0.29(+0.68%) |
Dec 04, 2015 | 42.43 | 43.23 | 41.99 | 42.53 | 557,428 | +0.09(+0.21%) |
Dec 03, 2015 | 42.54 | 43.18 | 42.19 | 42.44 | 349,012 | -0.02(-0.05%) |
Dec 02, 2015 | 42.97 | 43.33 | 42.45 | 42.46 | 517,325 | -0.64(-1.48%) |