Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.07 | 38.38 | 38.00 | 38.00 | 259,026 | -0.19(-0.49%) |
Feb 26, 2016 | 38.80 | 38.80 | 38.14 | 38.19 | 197,478 | -0.51(-1.31%) |
Feb 25, 2016 | 38.44 | 38.69 | 38.35 | 38.69 | 54,909 | +0.34(+0.88%) |
Feb 24, 2016 | 37.94 | 38.36 | 37.83 | 38.35 | 68,271 | +0.08(+0.22%) |
Feb 23, 2016 | 38.32 | 38.47 | 38.24 | 38.27 | 46,586 | -0.21(-0.55%) |
Feb 22, 2016 | 38.48 | 38.63 | 38.40 | 38.48 | 73,975 | +0.17(+0.44%) |
Feb 19, 2016 | 38.05 | 38.31 | 38.05 | 38.31 | 30,633 | +0.06(+0.15%) |
Feb 18, 2016 | 38.20 | 38.32 | 38.15 | 38.26 | 121,272 | -0.23(-0.59%) |
Feb 17, 2016 | 38.27 | 38.59 | 38.15 | 38.48 | 49,835 | +0.40(+1.04%) |
Feb 16, 2016 | 38.12 | 38.17 | 37.79 | 38.09 | 242,887 | +0.36(+0.96%) |
Feb 12, 2016 | 37.43 | 37.72 | 37.72 | 37.72 | 69,097 | +0.33(+0.88%) |
Feb 11, 2016 | 37.19 | 37.46 | 37.06 | 37.39 | 424,519 | -0.23(-0.60%) |
Feb 10, 2016 | 37.86 | 37.93 | 37.58 | 37.62 | 27,687 | -0.11(-0.30%) |
Feb 09, 2016 | 37.23 | 37.86 | 37.23 | 37.73 | 49,583 | +0.08(+0.22%) |
Feb 08, 2016 | 37.38 | 37.65 | 37.24 | 37.65 | 34,881 | -0.07(-0.20%) |
Feb 05, 2016 | 37.99 | 38.03 | 37.66 | 37.72 | 29,767 | -0.37(-0.97%) |
Feb 04, 2016 | 38.20 | 38.23 | 37.99 | 38.09 | 38,100 | -0.45(-1.16%) |
Feb 03, 2016 | 38.53 | 38.60 | 38.16 | 38.54 | 128,342 | +0.26(+0.67%) |
Feb 02, 2016 | 38.52 | 38.52 | 38.23 | 38.28 | 78,507 | -0.49(-1.26%) |
Feb 01, 2016 | 38.43 | 38.84 | 38.43 | 38.77 | 144,925 | +0.26(+0.69%) |
Jan 29, 2016 | 37.91 | 38.52 | 37.84 | 38.51 | 76,380 | +0.80(+2.12%) |
Jan 28, 2016 | 37.63 | 37.80 | 37.43 | 37.71 | 188,404 | +0.44(+1.19%) |
Jan 27, 2016 | 37.37 | 37.75 | 37.12 | 37.27 | 158,583 | -0.09(-0.23%) |
Jan 26, 2016 | 37.06 | 37.43 | 37.06 | 37.35 | 80,856 | +0.49(+1.33%) |
Jan 25, 2016 | 37.05 | 37.23 | 36.86 | 36.86 | 150,014 | -0.21(-0.56%) |
Jan 22, 2016 | 36.58 | 37.16 | 36.58 | 37.07 | 127,845 | +0.66(+1.81%) |
Jan 21, 2016 | 36.21 | 36.52 | 35.97 | 36.41 | 52,240 | +0.19(+0.54%) |
Jan 20, 2016 | 36.16 | 36.34 | 35.51 | 36.21 | 241,762 | -0.46(-1.25%) |
Jan 19, 2016 | 36.70 | 36.80 | 36.42 | 36.67 | 233,191 | +0.46(+1.26%) |
Jan 15, 2016 | 36.26 | 36.21 | 36.21 | 36.21 | 95,524 | -0.73(-1.99%) |
Jan 14, 2016 | 36.87 | 37.16 | 36.67 | 36.95 | 165,441 | +0.19(+0.53%) |
Jan 13, 2016 | 37.46 | 37.46 | 36.75 | 36.75 | 29,491 | -0.61(-1.62%) |
Jan 12, 2016 | 37.37 | 37.46 | 37.07 | 37.36 | 78,834 | +0.27(+0.72%) |
Jan 11, 2016 | 37.10 | 37.21 | 36.82 | 37.09 | 53,833 | +0.32(+0.86%) |
Jan 08, 2016 | 37.30 | 37.30 | 36.75 | 36.77 | 65,490 | -0.30(-0.80%) |
Jan 07, 2016 | 37.20 | 37.45 | 37.03 | 37.07 | 41,669 | -0.49(-1.31%) |
Jan 06, 2016 | 37.40 | 37.69 | 37.40 | 37.56 | 22,484 | -0.33(-0.88%) |
Jan 05, 2016 | 37.73 | 37.96 | 37.53 | 37.90 | 1,537,141 | +0.09(+0.25%) |
Jan 04, 2016 | 37.87 | 37.99 | 37.45 | 37.80 | 537,624 | -0.57(-1.48%) |
Dec 31, 2015 | 38.62 | 38.37 | 38.37 | 38.37 | 16,001 | -0.46(-1.18%) |
Dec 30, 2015 | 39.01 | 39.01 | 38.81 | 38.83 | 125,782 | -0.20(-0.51%) |
Dec 29, 2015 | 38.94 | 39.08 | 38.94 | 39.03 | 260,127 | +0.33(+0.86%) |
Dec 28, 2015 | 38.58 | 38.70 | 38.52 | 38.69 | 29,190 | +0.03(+0.09%) |
Dec 24, 2015 | 38.71 | 38.66 | 38.66 | 38.66 | 18,426 | -0.06(-0.15%) |
Dec 23, 2015 | 38.46 | 38.74 | 38.42 | 38.72 | 49,718 | +0.49(+1.29%) |
Dec 22, 2015 | 37.98 | 38.33 | 37.93 | 38.22 | 30,689 | +0.32(+0.84%) |
Dec 21, 2015 | 38.01 | 38.03 | 37.76 | 37.91 | 37,058 | +0.24(+0.64%) |
Dec 18, 2015 | 38.11 | 38.16 | 37.66 | 37.66 | 29,561 | -0.59(-1.55%) |
Dec 17, 2015 | 38.72 | 38.72 | 38.25 | 38.25 | 51,750 | -0.54(-1.40%) |
Dec 16, 2015 | 38.29 | 38.80 | 38.27 | 38.80 | 43,724 | +0.76(+2.00%) |
Dec 15, 2015 | 38.12 | 38.19 | 37.94 | 38.04 | 43,578 | +0.18(+0.46%) |
Dec 14, 2015 | 37.69 | 37.88 | 37.43 | 37.86 | 33,250 | +0.26(+0.68%) |
Dec 11, 2015 | 37.76 | 37.81 | 37.48 | 37.60 | 50,384 | -0.44(-1.16%) |
Dec 10, 2015 | 38.19 | 38.28 | 37.99 | 38.05 | 26,050 | +0.01(+0.02%) |
Dec 09, 2015 | 38.23 | 38.47 | 37.93 | 38.04 | 71,479 | -0.38(-1.00%) |
Dec 08, 2015 | 38.34 | 38.43 | 38.23 | 38.42 | 24,436 | -0.26(-0.67%) |
Dec 07, 2015 | 38.59 | 38.68 | 38.54 | 38.68 | 17,153 | +0.11(+0.29%) |
Dec 04, 2015 | 38.03 | 38.59 | 38.03 | 38.57 | 24,050 | +0.52(+1.36%) |
Dec 03, 2015 | 38.29 | 38.39 | 37.92 | 38.05 | 107,046 | -0.18(-0.46%) |
Dec 02, 2015 | 38.43 | 38.47 | 38.22 | 38.23 | 83,975 | -0.20(-0.51%) |