Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.44 | 36.93 | 35.30 | 35.63 | 184,330 | -1.21(-3.28%) |
Feb 26, 2016 | 36.62 | 37.68 | 36.49 | 36.84 | 78,235 | +0.24(+0.66%) |
Feb 25, 2016 | 36.44 | 36.81 | 35.74 | 36.60 | 88,601 | +0.22(+0.60%) |
Feb 24, 2016 | 35.41 | 36.56 | 35.10 | 36.38 | 61,071 | +0.64(+1.79%) |
Feb 23, 2016 | 35.65 | 36.30 | 35.47 | 35.74 | 107,936 | -0.11(-0.31%) |
Feb 22, 2016 | 35.18 | 36.66 | 35.18 | 35.85 | 91,961 | +0.85(+2.43%) |
Feb 19, 2016 | 34.51 | 35.29 | 34.30 | 35.00 | 87,548 | +0.46(+1.33%) |
Feb 18, 2016 | 35.58 | 35.70 | 34.46 | 34.54 | 85,577 | -1.07(-3.00%) |
Feb 17, 2016 | 35.28 | 36.67 | 34.82 | 35.61 | 116,767 | +0.47(+1.34%) |
Feb 16, 2016 | 34.63 | 35.55 | 34.20 | 35.14 | 112,439 | +0.63(+1.83%) |
Feb 12, 2016 | 34.27 | 34.51 | 34.51 | 34.51 | 81,900 | +0.74(+2.19%) |
Feb 11, 2016 | 34.11 | 34.19 | 33.36 | 33.77 | 49,529 | -0.92(-2.65%) |
Feb 10, 2016 | 34.08 | 36.51 | 33.84 | 34.69 | 65,761 | +0.70(+2.06%) |
Feb 09, 2016 | 33.27 | 34.62 | 32.82 | 33.99 | 61,968 | +0.44(+1.31%) |
Feb 08, 2016 | 33.59 | 34.02 | 32.77 | 33.55 | 117,577 | -0.72(-2.10%) |
Feb 05, 2016 | 36.00 | 39.35 | 34.14 | 34.27 | 101,771 | -1.22(-3.44%) |
Feb 04, 2016 | 35.71 | 35.79 | 34.73 | 35.49 | 82,901 | -0.14(-0.39%) |
Feb 03, 2016 | 36.56 | 36.62 | 34.05 | 35.63 | 109,362 | -0.90(-2.46%) |
Feb 02, 2016 | 37.27 | 37.54 | 35.67 | 36.53 | 193,565 | -0.99(-2.64%) |
Feb 01, 2016 | 37.80 | 38.48 | 37.15 | 37.52 | 90,562 | -0.40(-1.05%) |
Jan 29, 2016 | 36.71 | 38.16 | 36.15 | 37.92 | 97,167 | +1.24(+3.38%) |
Jan 28, 2016 | 37.77 | 38.17 | 36.53 | 36.68 | 101,614 | -0.75(-2.00%) |
Jan 27, 2016 | 38.49 | 38.50 | 37.31 | 37.43 | 148,785 | -1.05(-2.73%) |
Jan 26, 2016 | 38.40 | 38.85 | 37.95 | 38.48 | 98,368 | +0.17(+0.44%) |
Jan 25, 2016 | 38.33 | 38.78 | 37.92 | 38.31 | 85,731 | -0.15(-0.39%) |
Jan 22, 2016 | 38.67 | 38.67 | 37.74 | 38.46 | 83,304 | +0.17(+0.44%) |
Jan 21, 2016 | 40.14 | 40.14 | 37.66 | 38.29 | 234,735 | -1.55(-3.89%) |
Jan 20, 2016 | 38.54 | 40.33 | 37.77 | 39.84 | 119,898 | +0.85(+2.18%) |
Jan 19, 2016 | 40.06 | 40.51 | 38.42 | 38.99 | 122,292 | -0.80(-2.01%) |
Jan 15, 2016 | 38.58 | 39.79 | 39.79 | 39.79 | 190,500 | +0.35(+0.89%) |
Jan 14, 2016 | 38.85 | 39.65 | 38.04 | 39.44 | 129,649 | +0.73(+1.89%) |
Jan 13, 2016 | 40.71 | 40.77 | 38.26 | 38.71 | 102,430 | -1.99(-4.89%) |
Jan 12, 2016 | 40.94 | 44.77 | 40.13 | 40.70 | 165,800 | -0.08(-0.20%) |
Jan 11, 2016 | 42.41 | 42.75 | 40.57 | 40.78 | 156,846 | -1.46(-3.46%) |
Jan 08, 2016 | 43.57 | 44.13 | 41.88 | 42.24 | 207,528 | -1.26(-2.90%) |
Jan 07, 2016 | 43.27 | 43.82 | 42.92 | 43.50 | 112,745 | -0.60(-1.36%) |
Jan 06, 2016 | 41.85 | 44.34 | 41.06 | 44.10 | 246,862 | +1.54(+3.62%) |
Jan 05, 2016 | 43.11 | 43.63 | 42.23 | 42.56 | 215,631 | -0.41(-0.95%) |
Jan 04, 2016 | 44.74 | 45.08 | 42.91 | 42.97 | 183,560 | -2.32(-5.12%) |
Dec 31, 2015 | 46.18 | 45.29 | 45.29 | 45.29 | 94,700 | -1.01(-2.18%) |
Dec 30, 2015 | 46.80 | 47.89 | 45.80 | 46.30 | 79,605 | -0.46(-0.98%) |
Dec 29, 2015 | 45.46 | 46.86 | 45.46 | 46.76 | 62,508 | +1.47(+3.25%) |
Dec 28, 2015 | 45.56 | 45.89 | 44.60 | 45.29 | 82,368 | -0.28(-0.61%) |
Dec 24, 2015 | 46.70 | 45.57 | 45.57 | 45.57 | 40,700 | -1.24(-2.65%) |
Dec 23, 2015 | 46.65 | 47.47 | 46.16 | 46.81 | 69,671 | +0.36(+0.78%) |
Dec 22, 2015 | 46.72 | 46.85 | 46.12 | 46.45 | 118,659 | -0.15(-0.32%) |
Dec 21, 2015 | 45.84 | 46.64 | 45.17 | 46.60 | 141,991 | +0.86(+1.88%) |
Dec 18, 2015 | 46.23 | 46.69 | 44.98 | 45.74 | 528,069 | -0.78(-1.68%) |
Dec 17, 2015 | 46.30 | 47.04 | 45.77 | 46.52 | 136,317 | +0.69(+1.51%) |
Dec 16, 2015 | 45.26 | 45.93 | 44.86 | 45.83 | 82,071 | +0.71(+1.57%) |
Dec 15, 2015 | 45.30 | 46.09 | 44.70 | 45.12 | 90,220 | +0.10(+0.22%) |
Dec 14, 2015 | 45.14 | 45.37 | 44.02 | 45.02 | 170,007 | -0.28(-0.62%) |
Dec 11, 2015 | 44.91 | 45.52 | 44.55 | 45.30 | 133,952 | -0.28(-0.61%) |
Dec 10, 2015 | 45.43 | 46.73 | 44.92 | 45.58 | 151,409 | +0.08(+0.18%) |
Dec 09, 2015 | 45.67 | 46.37 | 45.36 | 45.50 | 345,832 | -0.62(-1.34%) |
Dec 08, 2015 | 45.58 | 46.52 | 45.34 | 46.12 | 129,003 | +0.09(+0.20%) |
Dec 07, 2015 | 47.02 | 47.20 | 45.68 | 46.03 | 140,655 | -0.98(-2.08%) |
Dec 04, 2015 | 45.23 | 47.46 | 45.23 | 47.01 | 123,739 | +1.74(+3.84%) |
Dec 03, 2015 | 46.35 | 46.71 | 44.68 | 45.27 | 90,622 | -0.77(-1.67%) |
Dec 02, 2015 | 45.99 | 46.55 | 45.51 | 46.04 | 151,101 | -0.03(-0.07%) |