Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.92 | 42.35 | 40.63 | 41.45 | 1,536,581 | +0.37(+0.89%) |
Feb 26, 2016 | 41.81 | 41.81 | 40.27 | 41.08 | 1,700,039 | -0.43(-1.04%) |
Feb 25, 2016 | 41.33 | 41.80 | 40.58 | 41.52 | 1,186,014 | +0.45(+1.10%) |
Feb 24, 2016 | 39.46 | 41.28 | 38.86 | 41.06 | 1,762,204 | +1.28(+3.22%) |
Feb 23, 2016 | 39.79 | 40.19 | 39.16 | 39.78 | 2,002,593 | +0.15(+0.39%) |
Feb 22, 2016 | 38.78 | 39.80 | 38.56 | 39.63 | 1,461,818 | +1.31(+3.42%) |
Feb 19, 2016 | 37.70 | 38.62 | 37.24 | 38.32 | 1,426,758 | +0.57(+1.51%) |
Feb 18, 2016 | 37.00 | 38.18 | 36.44 | 37.75 | 1,450,461 | +1.13(+3.08%) |
Feb 17, 2016 | 35.86 | 37.13 | 35.86 | 36.62 | 1,981,413 | +0.92(+2.56%) |
Feb 16, 2016 | 35.55 | 35.71 | 34.38 | 35.71 | 1,678,954 | +0.78(+2.23%) |
Feb 12, 2016 | 32.71 | 34.93 | 34.93 | 34.93 | 1,294,328 | +2.24(+6.84%) |
Feb 11, 2016 | 32.33 | 32.89 | 32.02 | 32.69 | 876,461 | -0.25(-0.76%) |
Feb 10, 2016 | 32.32 | 33.68 | 32.32 | 32.94 | 1,623,378 | +0.77(+2.40%) |
Feb 09, 2016 | 30.35 | 32.80 | 30.25 | 32.17 | 1,106,531 | +1.45(+4.70%) |
Feb 08, 2016 | 30.24 | 31.04 | 29.53 | 30.73 | 1,112,425 | -0.10(-0.31%) |
Feb 05, 2016 | 32.69 | 33.24 | 30.49 | 30.82 | 1,086,996 | -2.02(-6.16%) |
Feb 04, 2016 | 32.50 | 32.96 | 31.83 | 32.85 | 958,828 | +0.28(+0.86%) |
Feb 03, 2016 | 33.14 | 33.23 | 31.84 | 32.57 | 1,002,865 | -0.29(-0.88%) |
Feb 02, 2016 | 33.96 | 34.43 | 32.22 | 32.86 | 1,555,818 | -1.37(-4.00%) |
Feb 01, 2016 | 34.10 | 34.64 | 33.64 | 34.22 | 1,442,770 | +0.30(+0.88%) |
Jan 29, 2016 | 33.40 | 34.00 | 32.36 | 33.93 | 1,899,347 | +0.39(+1.18%) |
Jan 28, 2016 | 35.65 | 35.65 | 32.64 | 33.53 | 1,928,031 | -1.19(-3.44%) |
Jan 27, 2016 | 33.64 | 36.21 | 32.94 | 34.72 | 5,822,571 | +3.56(+11.41%) |
Jan 26, 2016 | 30.51 | 31.22 | 30.20 | 31.17 | 1,031,717 | +0.70(+2.31%) |
Jan 25, 2016 | 31.39 | 31.47 | 30.34 | 30.47 | 994,407 | +0.04(+0.13%) |
Jan 22, 2016 | 30.30 | 30.75 | 29.75 | 30.43 | 962,547 | +0.66(+2.23%) |
Jan 21, 2016 | 29.57 | 30.11 | 28.65 | 29.76 | 1,029,336 | +0.18(+0.62%) |
Jan 20, 2016 | 29.09 | 30.23 | 27.39 | 29.58 | 1,896,322 | +0.05(+0.16%) |
Jan 19, 2016 | 30.88 | 31.34 | 29.09 | 29.53 | 1,684,282 | -0.98(-3.22%) |
Jan 15, 2016 | 29.18 | 30.51 | 30.51 | 30.51 | 2,124,728 | +0.44(+1.47%) |
Jan 14, 2016 | 29.15 | 30.48 | 28.60 | 30.07 | 1,511,824 | +1.40(+4.87%) |
Jan 13, 2016 | 30.85 | 31.06 | 28.34 | 28.67 | 1,438,330 | -2.19(-7.09%) |
Jan 12, 2016 | 31.42 | 31.43 | 30.21 | 30.86 | 1,151,225 | -0.18(-0.59%) |
Jan 11, 2016 | 31.15 | 31.81 | 30.38 | 31.04 | 1,268,903 | +0.27(+0.88%) |
Jan 08, 2016 | 31.12 | 32.37 | 30.70 | 30.77 | 1,377,832 | -0.33(-1.05%) |
Jan 07, 2016 | 30.60 | 31.78 | 30.41 | 31.10 | 1,696,840 | -0.24(-0.77%) |
Jan 06, 2016 | 30.18 | 32.22 | 30.06 | 31.34 | 1,450,005 | +0.48(+1.56%) |
Jan 05, 2016 | 31.31 | 31.56 | 30.21 | 30.86 | 2,361,640 | -0.75(-2.38%) |
Jan 04, 2016 | 33.17 | 33.19 | 31.33 | 31.61 | 2,319,475 | -2.43(-7.13%) |
Dec 31, 2015 | 34.96 | 34.04 | 34.04 | 34.04 | 957,954 | -1.11(-3.15%) |
Dec 30, 2015 | 36.13 | 36.13 | 34.98 | 35.15 | 811,433 | -0.89(-2.46%) |
Dec 29, 2015 | 35.74 | 36.35 | 35.67 | 36.04 | 659,289 | +0.30(+0.84%) |
Dec 28, 2015 | 36.08 | 36.31 | 35.00 | 35.74 | 771,881 | -0.06(-0.16%) |
Dec 24, 2015 | 35.74 | 35.79 | 35.79 | 35.79 | 452,200 | -0.17(-0.48%) |
Dec 23, 2015 | 36.03 | 36.09 | 35.61 | 35.97 | 640,829 | -0.11(-0.29%) |
Dec 22, 2015 | 36.20 | 36.32 | 35.24 | 36.07 | 923,975 | -0.04(-0.11%) |
Dec 21, 2015 | 35.95 | 36.57 | 35.71 | 36.11 | 811,685 | +0.44(+1.24%) |
Dec 18, 2015 | 36.21 | 36.56 | 35.61 | 35.67 | 2,577,641 | -0.76(-2.09%) |
Dec 17, 2015 | 37.17 | 37.69 | 36.43 | 36.43 | 788,964 | -0.72(-1.94%) |
Dec 16, 2015 | 36.38 | 37.35 | 36.22 | 37.15 | 934,558 | +0.75(+2.06%) |
Dec 15, 2015 | 37.10 | 37.19 | 35.86 | 36.40 | 1,284,157 | -0.22(-0.61%) |
Dec 14, 2015 | 36.35 | 36.88 | 35.61 | 36.62 | 1,047,108 | +0.37(+1.01%) |
Dec 11, 2015 | 36.23 | 36.90 | 36.10 | 36.26 | 1,014,919 | -0.64(-1.72%) |
Dec 10, 2015 | 36.82 | 37.35 | 36.34 | 36.89 | 1,081,713 | +0.62(+1.70%) |
Dec 09, 2015 | 37.17 | 37.81 | 36.05 | 36.28 | 1,299,527 | -1.05(-2.81%) |
Dec 08, 2015 | 37.87 | 37.92 | 36.31 | 37.33 | 1,258,593 | -0.65(-1.70%) |
Dec 07, 2015 | 37.64 | 38.67 | 37.40 | 37.97 | 1,398,986 | +0.90(+2.42%) |
Dec 04, 2015 | 36.62 | 37.65 | 36.62 | 37.08 | 1,203,331 | +0.97(+2.70%) |
Dec 03, 2015 | 37.21 | 38.47 | 36.08 | 36.10 | 1,922,610 | -0.88(-2.37%) |
Dec 02, 2015 | 35.91 | 37.20 | 35.73 | 36.98 | 1,437,997 | +1.59(+4.49%) |