Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.44 | 40.31 | 39.22 | 39.34 | 689,245 | -0.15(-0.38%) |
Feb 26, 2016 | 39.90 | 40.07 | 39.08 | 39.49 | 229,665 | -0.50(-1.24%) |
Feb 25, 2016 | 39.34 | 40.19 | 39.21 | 39.99 | 313,681 | +0.79(+2.03%) |
Feb 24, 2016 | 38.98 | 39.60 | 38.78 | 39.19 | 341,156 | +0.11(+0.28%) |
Feb 23, 2016 | 39.51 | 40.13 | 38.96 | 39.08 | 321,821 | -0.43(-1.08%) |
Feb 22, 2016 | 38.90 | 39.86 | 38.50 | 39.51 | 439,390 | +0.45(+1.14%) |
Feb 19, 2016 | 38.55 | 39.27 | 37.57 | 39.06 | 342,636 | +0.38(+0.97%) |
Feb 18, 2016 | 38.69 | 38.89 | 38.32 | 38.69 | 374,662 | +0.19(+0.49%) |
Feb 17, 2016 | 38.73 | 39.34 | 37.89 | 38.50 | 567,474 | -0.10(-0.26%) |
Feb 16, 2016 | 38.29 | 38.77 | 37.94 | 38.60 | 365,093 | +0.64(+1.70%) |
Feb 12, 2016 | 37.70 | 37.95 | 37.95 | 37.95 | 415,626 | +0.74(+2.00%) |
Feb 11, 2016 | 37.72 | 37.72 | 37.03 | 37.21 | 761,488 | -0.96(-2.52%) |
Feb 10, 2016 | 38.20 | 38.70 | 37.71 | 38.17 | 320,361 | +0.12(+0.31%) |
Feb 09, 2016 | 37.52 | 38.27 | 37.36 | 38.05 | 677,992 | +0.21(+0.55%) |
Feb 08, 2016 | 37.83 | 38.37 | 36.71 | 37.84 | 778,415 | -0.16(-0.42%) |
Feb 05, 2016 | 38.82 | 38.97 | 37.93 | 38.00 | 638,676 | -0.84(-2.17%) |
Feb 04, 2016 | 38.79 | 39.03 | 38.35 | 38.85 | 613,839 | -0.02(-0.05%) |
Feb 03, 2016 | 38.71 | 39.29 | 38.48 | 38.87 | 650,435 | +0.26(+0.67%) |
Feb 02, 2016 | 38.49 | 38.72 | 38.05 | 38.61 | 660,526 | -0.30(-0.77%) |
Feb 01, 2016 | 38.83 | 39.31 | 38.44 | 38.91 | 439,761 | +0.13(+0.33%) |
Jan 29, 2016 | 37.61 | 38.78 | 36.68 | 38.78 | 2,140,878 | +1.55(+4.16%) |
Jan 28, 2016 | 37.76 | 38.04 | 37.06 | 37.23 | 649,938 | -0.48(-1.26%) |
Jan 27, 2016 | 38.53 | 38.53 | 37.30 | 37.70 | 785,196 | -1.26(-3.23%) |
Jan 26, 2016 | 37.88 | 39.21 | 37.88 | 38.97 | 1,152,762 | +1.22(+3.23%) |
Jan 25, 2016 | 37.93 | 38.49 | 37.41 | 37.74 | 611,716 | -0.17(-0.44%) |
Jan 22, 2016 | 36.63 | 37.94 | 36.52 | 37.91 | 1,008,046 | +1.47(+4.03%) |
Jan 21, 2016 | 36.30 | 36.90 | 36.11 | 36.44 | 652,975 | +0.23(+0.63%) |
Jan 20, 2016 | 36.71 | 36.71 | 35.13 | 36.22 | 1,312,634 | -0.63(-1.70%) |
Jan 19, 2016 | 36.31 | 36.99 | 35.96 | 36.84 | 861,993 | +0.89(+2.48%) |
Jan 15, 2016 | 35.09 | 35.95 | 35.95 | 35.95 | 1,223,397 | +0.60(+1.68%) |
Jan 14, 2016 | 35.88 | 36.15 | 35.34 | 35.35 | 725,625 | -0.59(-1.63%) |
Jan 13, 2016 | 36.25 | 36.63 | 35.66 | 35.94 | 977,271 | -0.31(-0.85%) |
Jan 12, 2016 | 35.93 | 36.25 | 35.48 | 36.25 | 5,274,662 | -0.66(-1.80%) |
Jan 11, 2016 | 36.64 | 37.05 | 36.56 | 36.91 | 461,327 | +0.31(+0.84%) |
Jan 08, 2016 | 37.68 | 37.84 | 36.51 | 36.60 | 355,452 | -0.66(-1.78%) |
Jan 07, 2016 | 37.30 | 37.60 | 37.16 | 37.27 | 371,769 | -0.55(-1.44%) |
Jan 06, 2016 | 37.52 | 38.01 | 37.50 | 37.81 | 328,571 | +0.07(+0.18%) |
Jan 05, 2016 | 36.73 | 38.12 | 36.64 | 37.74 | 517,482 | +1.06(+2.89%) |
Jan 04, 2016 | 37.35 | 37.66 | 36.43 | 36.68 | 337,800 | -0.90(-2.40%) |
Dec 31, 2015 | 37.90 | 37.59 | 37.59 | 37.59 | 301,742 | -0.21(-0.55%) |
Dec 30, 2015 | 38.19 | 38.26 | 37.72 | 37.79 | 164,559 | -0.34(-0.88%) |
Dec 29, 2015 | 37.56 | 38.20 | 37.56 | 38.13 | 277,752 | +0.72(+1.94%) |
Dec 28, 2015 | 36.93 | 37.51 | 36.75 | 37.41 | 280,179 | +0.44(+1.18%) |
Dec 24, 2015 | 36.89 | 36.97 | 36.97 | 36.97 | 66,314 | +0.07(+0.19%) |
Dec 23, 2015 | 36.81 | 37.22 | 36.51 | 36.90 | 699,728 | +0.20(+0.54%) |
Dec 22, 2015 | 36.99 | 37.24 | 36.61 | 36.70 | 330,180 | -0.16(-0.43%) |
Dec 21, 2015 | 37.06 | 37.08 | 36.43 | 36.86 | 345,671 | +0.06(+0.16%) |
Dec 18, 2015 | 37.12 | 37.32 | 36.71 | 36.80 | 1,721,625 | -0.53(-1.41%) |
Dec 17, 2015 | 37.44 | 37.57 | 37.07 | 37.33 | 198,177 | -0.13(-0.34%) |
Dec 16, 2015 | 36.61 | 37.53 | 36.61 | 37.46 | 240,456 | +0.78(+2.14%) |
Dec 15, 2015 | 35.52 | 36.73 | 35.20 | 36.67 | 641,784 | +1.32(+3.73%) |
Dec 14, 2015 | 35.27 | 35.62 | 35.22 | 35.35 | 460,169 | -0.26(-0.72%) |
Dec 11, 2015 | 34.78 | 35.63 | 34.65 | 35.61 | 465,585 | +0.53(+1.50%) |
Dec 10, 2015 | 35.42 | 35.56 | 35.06 | 35.09 | 227,607 | -0.32(-0.90%) |
Dec 09, 2015 | 35.40 | 35.77 | 35.19 | 35.40 | 276,625 | -0.17(-0.47%) |
Dec 08, 2015 | 35.69 | 35.79 | 34.87 | 35.57 | 190,802 | -0.09(-0.25%) |
Dec 07, 2015 | 35.88 | 35.88 | 35.37 | 35.66 | 304,912 | -0.35(-0.96%) |
Dec 04, 2015 | 35.18 | 36.10 | 35.15 | 36.01 | 324,730 | +0.89(+2.54%) |
Dec 03, 2015 | 35.26 | 35.81 | 34.55 | 35.12 | 1,147,630 | -1.04(-2.88%) |
Dec 02, 2015 | 36.84 | 37.00 | 36.04 | 36.16 | 457,419 | -0.70(-1.91%) |