Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.61 | 39.02 | 38.11 | 38.16 | 484,055 | -0.35(-0.90%) |
Feb 26, 2016 | 38.66 | 39.15 | 38.30 | 38.50 | 535,320 | +0.14(+0.37%) |
Feb 25, 2016 | 37.04 | 38.48 | 37.04 | 38.36 | 925,565 | +1.46(+3.95%) |
Feb 24, 2016 | 35.96 | 37.05 | 34.86 | 36.90 | 712,085 | +0.71(+1.95%) |
Feb 23, 2016 | 36.48 | 36.68 | 35.89 | 36.20 | 826,776 | -0.85(-2.29%) |
Feb 22, 2016 | 38.00 | 38.60 | 34.66 | 37.04 | 2,889,363 | -1.14(-2.98%) |
Feb 19, 2016 | 37.73 | 38.44 | 37.36 | 38.18 | 1,215,471 | +0.16(+0.42%) |
Feb 18, 2016 | 37.37 | 38.08 | 37.01 | 38.02 | 610,244 | +0.64(+1.71%) |
Feb 17, 2016 | 36.31 | 37.84 | 36.31 | 37.38 | 605,964 | +1.20(+3.33%) |
Feb 16, 2016 | 35.43 | 36.25 | 35.07 | 36.18 | 665,682 | +1.25(+3.58%) |
Feb 12, 2016 | 34.23 | 34.93 | 34.93 | 34.93 | 253,342 | +0.76(+2.23%) |
Feb 11, 2016 | 35.27 | 35.44 | 33.82 | 34.16 | 562,505 | -1.56(-4.37%) |
Feb 10, 2016 | 35.73 | 36.18 | 35.28 | 35.73 | 597,766 | +0.53(+1.50%) |
Feb 09, 2016 | 34.43 | 35.56 | 34.23 | 35.20 | 667,811 | +0.33(+0.94%) |
Feb 08, 2016 | 36.29 | 36.48 | 34.23 | 34.87 | 1,179,571 | -1.94(-5.27%) |
Feb 05, 2016 | 35.93 | 37.66 | 35.91 | 36.81 | 1,441,813 | +0.86(+2.38%) |
Feb 04, 2016 | 34.78 | 36.79 | 34.78 | 35.95 | 2,651,317 | +1.21(+3.50%) |
Feb 03, 2016 | 35.38 | 35.50 | 34.39 | 34.74 | 760,722 | -0.19(-0.54%) |
Feb 02, 2016 | 35.52 | 35.56 | 34.81 | 34.93 | 1,038,796 | -0.98(-2.73%) |
Feb 01, 2016 | 36.30 | 36.60 | 35.81 | 35.91 | 690,091 | -0.51(-1.40%) |
Jan 29, 2016 | 35.88 | 36.85 | 35.88 | 36.41 | 1,225,022 | +0.70(+1.95%) |
Jan 28, 2016 | 36.67 | 36.86 | 35.59 | 35.72 | 633,057 | -0.61(-1.68%) |
Jan 27, 2016 | 36.10 | 36.59 | 35.43 | 36.33 | 1,670,443 | +0.82(+2.31%) |
Jan 26, 2016 | 34.62 | 35.53 | 34.34 | 35.51 | 1,357,736 | +0.89(+2.58%) |
Jan 25, 2016 | 35.33 | 35.59 | 34.55 | 34.62 | 975,273 | -1.01(-2.83%) |
Jan 22, 2016 | 35.64 | 36.89 | 35.27 | 35.62 | 2,038,305 | +0.69(+1.97%) |
Jan 21, 2016 | 35.43 | 35.77 | 34.81 | 34.94 | 793,123 | -0.59(-1.67%) |
Jan 20, 2016 | 35.37 | 35.72 | 34.47 | 35.53 | 1,286,306 | -1.15(-3.13%) |
Jan 19, 2016 | 37.94 | 38.33 | 36.36 | 36.68 | 359,739 | -0.93(-2.48%) |
Jan 15, 2016 | 37.48 | 37.61 | 37.61 | 37.61 | 525,380 | -0.86(-2.23%) |
Jan 14, 2016 | 38.46 | 38.80 | 37.88 | 38.47 | 404,188 | +0.02(+0.05%) |
Jan 13, 2016 | 39.98 | 40.10 | 38.07 | 38.45 | 532,252 | -1.30(-3.27%) |
Jan 12, 2016 | 40.13 | 40.52 | 39.43 | 39.75 | 654,577 | +0.06(+0.14%) |
Jan 11, 2016 | 40.19 | 40.25 | 39.23 | 39.69 | 408,523 | -0.28(-0.71%) |
Jan 08, 2016 | 40.88 | 40.90 | 39.87 | 39.97 | 705,391 | -0.66(-1.62%) |
Jan 07, 2016 | 40.48 | 41.25 | 40.48 | 40.63 | 502,112 | -0.87(-2.09%) |
Jan 06, 2016 | 41.60 | 41.82 | 41.29 | 41.50 | 490,773 | -0.66(-1.56%) |
Jan 05, 2016 | 42.59 | 42.74 | 41.90 | 42.16 | 383,746 | -0.26(-0.62%) |
Jan 04, 2016 | 42.36 | 42.49 | 41.93 | 42.42 | 513,496 | -0.63(-1.47%) |
Dec 31, 2015 | 43.17 | 43.05 | 43.05 | 43.05 | 292,857 | -0.36(-0.82%) |
Dec 30, 2015 | 43.45 | 43.91 | 43.18 | 43.41 | 319,250 | -0.21(-0.47%) |
Dec 29, 2015 | 43.21 | 43.63 | 42.95 | 43.62 | 444,280 | +0.48(+1.11%) |
Dec 28, 2015 | 43.24 | 43.53 | 42.80 | 43.14 | 238,777 | -0.37(-0.84%) |
Dec 24, 2015 | 43.39 | 43.50 | 43.50 | 43.50 | 117,589 | +0.08(+0.20%) |
Dec 23, 2015 | 43.03 | 43.58 | 42.85 | 43.42 | 272,442 | +0.63(+1.47%) |
Dec 22, 2015 | 42.54 | 42.83 | 42.13 | 42.79 | 430,895 | +0.26(+0.62%) |
Dec 21, 2015 | 43.09 | 43.34 | 42.29 | 42.52 | 359,201 | -0.50(-1.16%) |
Dec 18, 2015 | 43.39 | 43.62 | 42.79 | 43.02 | 1,502,663 | -0.52(-1.19%) |
Dec 17, 2015 | 44.39 | 44.39 | 43.23 | 43.54 | 415,933 | -0.69(-1.55%) |
Dec 16, 2015 | 43.24 | 44.44 | 43.05 | 44.23 | 577,468 | +1.20(+2.78%) |
Dec 15, 2015 | 42.24 | 43.40 | 42.19 | 43.03 | 595,856 | +0.94(+2.24%) |
Dec 14, 2015 | 43.10 | 43.53 | 41.83 | 42.09 | 857,066 | -1.04(-2.42%) |
Dec 11, 2015 | 43.10 | 43.59 | 42.87 | 43.14 | 581,779 | -0.33(-0.76%) |
Dec 10, 2015 | 43.30 | 43.55 | 42.62 | 43.47 | 727,312 | -0.02(-0.04%) |
Dec 09, 2015 | 44.11 | 44.95 | 43.05 | 43.48 | 742,794 | -0.85(-1.91%) |
Dec 08, 2015 | 45.06 | 45.46 | 44.22 | 44.33 | 410,696 | -1.22(-2.69%) |
Dec 07, 2015 | 45.55 | 45.90 | 45.26 | 45.55 | 383,020 | -0.06(-0.12%) |
Dec 04, 2015 | 45.40 | 45.99 | 45.28 | 45.61 | 322,082 | +0.48(+1.06%) |
Dec 03, 2015 | 46.48 | 46.48 | 44.63 | 45.13 | 433,800 | -1.11(-2.40%) |
Dec 02, 2015 | 46.65 | 46.79 | 46.03 | 46.24 | 485,509 | -0.44(-0.95%) |