Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.86 | 37.86 | 37.86 | 37.86 | 1,697 | +0.13(+0.36%) |
Feb 26, 2016 | 38.19 | 38.19 | 37.72 | 37.72 | 1,107 | -0.84(-2.19%) |
Feb 25, 2016 | 37.95 | 38.57 | 37.95 | 38.57 | 1,070 | +0.61(+1.62%) |
Feb 24, 2016 | 37.74 | 37.95 | 37.74 | 37.95 | 1,264 | +0.38(+1.02%) |
Feb 23, 2016 | 37.58 | 38.19 | 37.57 | 37.57 | 2,012 | -0.47(-1.24%) |
Feb 22, 2016 | 37.84 | 38.04 | 37.67 | 38.04 | 5,113 | +0.04(+0.10%) |
Feb 19, 2016 | 38.21 | 38.21 | 37.38 | 38.00 | 3,762 | +0.06(+0.15%) |
Feb 18, 2016 | 38.48 | 38.48 | 37.94 | 37.94 | 2,066 | -0.51(-1.32%) |
Feb 17, 2016 | 38.38 | 38.45 | 36.93 | 38.45 | 4,374 | +0.10(+0.25%) |
Feb 16, 2016 | 38.37 | 38.38 | 37.72 | 38.35 | 4,067 | +0.36(+0.93%) |
Feb 12, 2016 | 37.34 | 38.00 | 38.00 | 38.00 | 3,543 | +0.82(+2.19%) |
Feb 11, 2016 | 37.35 | 37.41 | 36.71 | 37.18 | 3,956 | -0.53(-1.40%) |
Feb 10, 2016 | 38.28 | 38.33 | 37.71 | 37.71 | 1,036 | +0.19(+0.51%) |
Feb 09, 2016 | 37.81 | 37.81 | 37.52 | 37.52 | 1,280 | -0.30(-0.79%) |
Feb 08, 2016 | 38.17 | 38.17 | 37.82 | 37.82 | 2,875 | +0.11(+0.28%) |
Feb 05, 2016 | 37.81 | 38.28 | 37.71 | 37.71 | 5,880 | -0.55(-1.43%) |
Feb 04, 2016 | 38.09 | 38.26 | 37.81 | 38.26 | 1,919 | +0.04(+0.10%) |
Feb 03, 2016 | 38.67 | 38.67 | 38.22 | 38.22 | 2,203 | -0.17(-0.45%) |
Feb 02, 2016 | 38.30 | 38.76 | 37.86 | 38.39 | 3,414 | -0.24(-0.62%) |
Feb 01, 2016 | 39.33 | 39.33 | 38.65 | 38.63 | 5,628 | -0.23(-0.59%) |
Jan 29, 2016 | 38.52 | 38.86 | 38.38 | 38.86 | 6,751 | +0.18(+0.47%) |
Jan 28, 2016 | 38.62 | 39.82 | 38.62 | 38.68 | 2,366 | +0.82(+2.15%) |
Jan 27, 2016 | 38.82 | 38.98 | 37.86 | 37.86 | 2,055 | +0.07(+0.18%) |
Jan 26, 2016 | 37.78 | 38.03 | 37.64 | 37.80 | 5,753 | +0.15(+0.41%) |
Jan 25, 2016 | 37.95 | 38.02 | 37.36 | 37.64 | 7,638 | -0.59(-1.55%) |
Jan 22, 2016 | 38.16 | 39.32 | 37.55 | 38.24 | 7,368 | +0.09(+0.23%) |
Jan 21, 2016 | 37.36 | 38.46 | 37.36 | 38.15 | 6,129 | +0.12(+0.33%) |
Jan 20, 2016 | 37.36 | 38.03 | 37.08 | 38.03 | 8,873 | -0.42(-1.09%) |
Jan 19, 2016 | 38.81 | 38.81 | 38.04 | 38.45 | 5,826 | +0.17(+0.45%) |
Jan 15, 2016 | 38.98 | 38.28 | 38.28 | 38.28 | 9,198 | -0.95(-2.41%) |
Jan 14, 2016 | 39.32 | 39.32 | 39.03 | 39.22 | 5,853 | +0.21(+0.54%) |
Jan 13, 2016 | 40.42 | 40.69 | 38.94 | 39.01 | 5,832 | -1.65(-4.05%) |
Jan 12, 2016 | 41.33 | 41.42 | 40.66 | 40.66 | 5,180 | -0.20(-0.49%) |
Jan 11, 2016 | 41.14 | 41.14 | 40.86 | 40.86 | 14,676 | -0.18(-0.44%) |
Jan 08, 2016 | 41.27 | 41.27 | 41.04 | 41.04 | 5,788 | -0.10(-0.23%) |
Jan 07, 2016 | 41.14 | 41.41 | 41.14 | 41.14 | 6,551 | -0.45(-1.08%) |
Jan 06, 2016 | 41.23 | 41.81 | 41.23 | 41.59 | 4,505 | -0.47(-1.11%) |
Jan 05, 2016 | 42.05 | 42.05 | 42.05 | 42.05 | 467 | +0.92(+2.23%) |
Jan 04, 2016 | 41.04 | 41.38 | 41.04 | 41.14 | 9,389 | -0.44(-1.06%) |
Dec 31, 2015 | 42.30 | 41.58 | 41.58 | 41.58 | 2,717 | -0.23(-0.55%) |
Dec 30, 2015 | 41.76 | 41.81 | 41.76 | 41.81 | 2,369 | -0.44(-1.04%) |
Dec 29, 2015 | 42.25 | 42.25 | 42.25 | 42.25 | 658 | +0.01(+0.02%) |
Dec 28, 2015 | 42.24 | 42.24 | 42.24 | 42.24 | 779 | -0.09(-0.20%) |
Dec 24, 2015 | 42.11 | 42.32 | 42.32 | 42.32 | 1,045 | -0.11(-0.25%) |
Dec 23, 2015 | 42.72 | 42.76 | 42.43 | 42.43 | 1,539 | -0.13(-0.31%) |
Dec 22, 2015 | 42.55 | 42.56 | 42.55 | 42.56 | 789 | +0.20(+0.47%) |
Dec 21, 2015 | 41.39 | 42.36 | 41.39 | 42.36 | 1,548 | +0.72(+1.72%) |
Dec 18, 2015 | 41.50 | 42.00 | 41.42 | 41.64 | 15,277 | -0.11(-0.27%) |
Dec 17, 2015 | 42.70 | 42.81 | 41.76 | 41.76 | 8,392 | -0.78(-1.84%) |
Dec 16, 2015 | 41.52 | 42.54 | 41.52 | 42.54 | 2,287 | +0.35(+0.84%) |
Dec 15, 2015 | 42.53 | 42.53 | 42.19 | 42.19 | 953 | +1.05(+2.56%) |
Dec 14, 2015 | 41.14 | 41.15 | 41.14 | 41.14 | 3,824 | -0.34(-0.83%) |
Dec 11, 2015 | 42.00 | 42.09 | 41.38 | 41.48 | 8,179 | -0.65(-1.54%) |
Dec 10, 2015 | 42.49 | 42.81 | 42.13 | 42.13 | 1,495 | +0.13(+0.32%) |
Dec 09, 2015 | 41.92 | 42.55 | 41.90 | 42.00 | 3,052 | +0.00(+0.00%) |
Dec 08, 2015 | 42.51 | 42.51 | 42.00 | 42.00 | 1,299 | -0.13(-0.32%) |
Dec 07, 2015 | 42.67 | 42.76 | 42.00 | 42.13 | 5,393 | -0.81(-1.89%) |
Dec 04, 2015 | 42.72 | 42.95 | 42.72 | 42.94 | 2,161 | +0.84(+2.00%) |
Dec 03, 2015 | 42.67 | 42.91 | 42.10 | 42.10 | 4,295 | -0.97(-2.24%) |
Dec 02, 2015 | 43.06 | 43.07 | 43.06 | 43.07 | 1,395 | -0.06(-0.13%) |