Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.25 | 33.84 | 32.48 | 32.62 | 8,005 | -0.42(-1.27%) |
Feb 26, 2016 | 32.90 | 34.51 | 32.90 | 33.04 | 5,856 | -0.42(-1.26%) |
Feb 25, 2016 | 33.46 | 34.09 | 32.27 | 33.46 | 5,819 | +0.07(+0.21%) |
Feb 24, 2016 | 32.41 | 33.60 | 31.15 | 33.39 | 8,144 | +0.56(+1.71%) |
Feb 23, 2016 | 34.44 | 34.48 | 32.27 | 32.83 | 19,543 | -1.96(-5.63%) |
Feb 22, 2016 | 36.26 | 36.26 | 34.30 | 34.79 | 9,741 | -1.12(-3.12%) |
Feb 19, 2016 | 35.70 | 36.63 | 35.07 | 35.91 | 6,268 | +0.00(+0.00%) |
Feb 18, 2016 | 39.48 | 39.48 | 35.70 | 35.91 | 17,480 | -0.35(-0.97%) |
Feb 17, 2016 | 38.15 | 39.62 | 35.28 | 36.26 | 58,887 | -2.03(-5.30%) |
Feb 16, 2016 | 39.62 | 39.62 | 36.75 | 38.29 | 13,270 | -0.98(-2.50%) |
Feb 12, 2016 | 37.94 | 39.27 | 39.27 | 39.27 | 9,985 | +1.89(+5.06%) |
Feb 11, 2016 | 36.19 | 37.80 | 35.06 | 37.38 | 7,808 | +0.84(+2.30%) |
Feb 10, 2016 | 35.42 | 36.75 | 35.14 | 36.54 | 10,288 | +1.54(+4.40%) |
Feb 09, 2016 | 33.88 | 35.28 | 33.81 | 35.00 | 15,570 | +0.49(+1.42%) |
Feb 08, 2016 | 35.00 | 35.21 | 33.74 | 34.51 | 38,329 | -0.56(-1.60%) |
Feb 05, 2016 | 36.40 | 36.40 | 34.83 | 35.07 | 6,448 | -1.40(-3.84%) |
Feb 04, 2016 | 36.05 | 37.45 | 36.05 | 36.47 | 6,264 | +0.63(+1.76%) |
Feb 03, 2016 | 35.84 | 36.19 | 34.37 | 35.84 | 27,647 | +0.14(+0.39%) |
Feb 02, 2016 | 36.47 | 37.10 | 35.07 | 35.70 | 7,930 | -0.91(-2.49%) |
Feb 01, 2016 | 35.84 | 37.55 | 35.00 | 36.61 | 18,363 | +0.77(+2.15%) |
Jan 29, 2016 | 35.00 | 36.26 | 34.86 | 35.84 | 11,237 | +0.77(+2.20%) |
Jan 28, 2016 | 35.77 | 35.77 | 34.74 | 35.07 | 11,018 | -0.28(-0.79%) |
Jan 27, 2016 | 36.19 | 36.54 | 35.00 | 35.35 | 9,145 | -0.84(-2.32%) |
Jan 26, 2016 | 35.70 | 37.10 | 34.86 | 36.19 | 14,167 | +0.35(+0.98%) |
Jan 25, 2016 | 37.59 | 37.59 | 35.49 | 35.84 | 20,561 | +0.07(+0.20%) |
Jan 22, 2016 | 35.42 | 36.61 | 34.93 | 35.77 | 8,823 | +0.77(+2.20%) |
Jan 21, 2016 | 36.05 | 37.24 | 34.58 | 35.00 | 17,926 | -0.98(-2.72%) |
Jan 20, 2016 | 34.37 | 37.59 | 32.13 | 35.98 | 28,254 | +0.84(+2.39%) |
Jan 19, 2016 | 35.35 | 36.82 | 34.23 | 35.14 | 47,424 | +0.07(+0.20%) |
Jan 15, 2016 | 33.67 | 35.07 | 35.07 | 35.07 | 12,985 | +0.63(+1.83%) |
Jan 14, 2016 | 33.60 | 35.21 | 31.57 | 34.44 | 29,686 | +0.77(+2.29%) |
Jan 13, 2016 | 36.33 | 37.52 | 33.39 | 33.67 | 19,071 | -2.87(-7.85%) |
Jan 12, 2016 | 36.40 | 38.52 | 34.58 | 36.54 | 9,199 | +0.14(+0.38%) |
Jan 11, 2016 | 38.29 | 38.29 | 35.14 | 36.40 | 30,873 | -1.89(-4.94%) |
Jan 08, 2016 | 39.34 | 39.62 | 37.10 | 38.29 | 26,268 | -0.70(-1.80%) |
Jan 07, 2016 | 41.51 | 41.51 | 37.91 | 38.99 | 41,567 | -2.66(-6.39%) |
Jan 06, 2016 | 44.24 | 44.59 | 41.37 | 41.65 | 36,342 | -3.08(-6.89%) |
Jan 05, 2016 | 43.54 | 45.50 | 42.70 | 44.73 | 15,132 | +1.05(+2.40%) |
Jan 04, 2016 | 43.40 | 44.52 | 41.30 | 43.68 | 34,196 | -0.28(-0.64%) |
Dec 31, 2015 | 42.00 | 43.96 | 43.96 | 43.96 | 28,557 | +1.89(+4.49%) |
Dec 30, 2015 | 42.21 | 42.95 | 41.65 | 42.07 | 47,825 | -0.21(-0.50%) |
Dec 29, 2015 | 42.07 | 42.84 | 41.05 | 42.28 | 17,045 | +0.28(+0.67%) |
Dec 28, 2015 | 40.95 | 42.35 | 40.95 | 42.00 | 23,956 | +0.63(+1.52%) |
Dec 24, 2015 | 40.39 | 41.37 | 41.37 | 41.37 | 19,600 | +0.84(+2.07%) |
Dec 23, 2015 | 40.25 | 41.16 | 39.13 | 40.53 | 20,474 | +0.21(+0.52%) |
Dec 22, 2015 | 40.67 | 40.74 | 39.41 | 40.32 | 19,336 | -0.07(-0.17%) |
Dec 21, 2015 | 40.60 | 42.14 | 38.78 | 40.39 | 34,321 | -0.28(-0.69%) |
Dec 18, 2015 | 40.60 | 40.60 | 40.11 | 40.67 | 108,549 | -0.21(-0.51%) |
Dec 17, 2015 | 40.60 | 42.21 | 40.18 | 40.88 | 31,745 | +0.21(+0.52%) |
Dec 16, 2015 | 41.23 | 42.21 | 40.32 | 40.67 | 33,153 | -0.35(-0.85%) |
Dec 15, 2015 | 42.00 | 42.98 | 40.74 | 41.02 | 34,167 | -0.98(-2.33%) |
Dec 14, 2015 | 42.00 | 44.38 | 41.44 | 42.00 | 64,678 | +0.21(+0.50%) |
Dec 11, 2015 | 40.46 | 42.21 | 40.35 | 41.79 | 14,829 | +1.05(+2.58%) |
Dec 10, 2015 | 41.86 | 42.03 | 40.25 | 40.74 | 11,728 | -0.70(-1.69%) |
Dec 09, 2015 | 42.14 | 42.30 | 40.95 | 41.44 | 8,786 | -0.70(-1.66%) |
Dec 08, 2015 | 40.68 | 42.42 | 40.67 | 42.14 | 11,534 | +0.63(+1.52%) |
Dec 07, 2015 | 43.33 | 43.33 | 41.30 | 41.51 | 9,513 | -1.40(-3.26%) |
Dec 04, 2015 | 43.89 | 43.89 | 41.72 | 42.91 | 15,326 | -0.98(-2.23%) |
Dec 03, 2015 | 44.66 | 44.94 | 42.84 | 43.89 | 20,412 | -0.84(-1.88%) |
Dec 02, 2015 | 45.85 | 45.96 | 44.17 | 44.73 | 10,789 | -0.91(-1.99%) |