Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.70 | 47.04 | 46.10 | 46.48 | 207,994 | +0.00(+0.00%) |
Feb 26, 2016 | 46.18 | 46.85 | 45.74 | 46.48 | 183,275 | +0.80(+1.75%) |
Feb 25, 2016 | 40.32 | 45.97 | 40.32 | 45.69 | 385,867 | +6.92(+17.84%) |
Feb 24, 2016 | 38.90 | 39.35 | 38.39 | 38.77 | 225,226 | -0.52(-1.32%) |
Feb 23, 2016 | 39.53 | 40.23 | 38.96 | 39.29 | 100,742 | -0.44(-1.11%) |
Feb 22, 2016 | 39.85 | 40.42 | 39.66 | 39.73 | 72,437 | +0.36(+0.91%) |
Feb 19, 2016 | 39.09 | 39.52 | 38.36 | 39.37 | 80,194 | +0.14(+0.37%) |
Feb 18, 2016 | 39.99 | 40.35 | 38.82 | 39.23 | 102,081 | -0.62(-1.55%) |
Feb 17, 2016 | 39.00 | 40.59 | 39.00 | 39.85 | 132,524 | +1.19(+3.08%) |
Feb 16, 2016 | 38.25 | 38.93 | 37.73 | 38.65 | 72,066 | +0.82(+2.15%) |
Feb 12, 2016 | 36.48 | 37.84 | 37.84 | 37.84 | 86,494 | +1.80(+5.00%) |
Feb 11, 2016 | 36.20 | 36.58 | 35.75 | 36.04 | 182,578 | -0.77(-2.09%) |
Feb 10, 2016 | 36.69 | 37.48 | 36.28 | 36.81 | 94,715 | +0.37(+1.01%) |
Feb 09, 2016 | 37.02 | 37.29 | 35.75 | 36.44 | 85,970 | -1.13(-3.01%) |
Feb 08, 2016 | 37.56 | 37.93 | 36.82 | 37.57 | 92,878 | -0.36(-0.94%) |
Feb 05, 2016 | 38.77 | 38.90 | 37.88 | 37.93 | 111,486 | -0.84(-2.17%) |
Feb 04, 2016 | 37.52 | 39.36 | 37.52 | 38.77 | 112,807 | +1.16(+3.07%) |
Feb 03, 2016 | 37.79 | 37.87 | 36.55 | 37.61 | 99,283 | +0.33(+0.89%) |
Feb 02, 2016 | 37.26 | 37.44 | 36.57 | 37.28 | 106,789 | -0.46(-1.21%) |
Feb 01, 2016 | 39.27 | 39.27 | 37.39 | 37.74 | 201,578 | -2.11(-5.28%) |
Jan 29, 2016 | 38.40 | 39.88 | 38.40 | 39.85 | 263,119 | +1.74(+4.56%) |
Jan 28, 2016 | 37.91 | 38.53 | 37.52 | 38.11 | 136,674 | +0.84(+2.26%) |
Jan 27, 2016 | 37.18 | 38.13 | 36.92 | 37.27 | 106,516 | -0.11(-0.29%) |
Jan 26, 2016 | 36.13 | 37.75 | 35.84 | 37.37 | 111,160 | +1.53(+4.28%) |
Jan 25, 2016 | 36.40 | 36.52 | 35.69 | 35.84 | 118,553 | -0.66(-1.82%) |
Jan 22, 2016 | 36.69 | 37.92 | 35.89 | 36.50 | 156,619 | +0.36(+0.99%) |
Jan 21, 2016 | 35.70 | 36.84 | 35.32 | 36.15 | 180,104 | +0.53(+1.48%) |
Jan 20, 2016 | 35.24 | 35.93 | 33.63 | 35.62 | 242,079 | -0.16(-0.45%) |
Jan 19, 2016 | 36.92 | 36.92 | 35.02 | 35.78 | 360,031 | -0.75(-2.06%) |
Jan 15, 2016 | 36.02 | 36.53 | 36.53 | 36.53 | 137,833 | -0.40(-1.09%) |
Jan 14, 2016 | 36.91 | 37.44 | 36.13 | 36.93 | 153,968 | +0.13(+0.34%) |
Jan 13, 2016 | 38.25 | 38.80 | 36.69 | 36.81 | 149,182 | -1.44(-3.77%) |
Jan 12, 2016 | 39.12 | 39.29 | 37.30 | 38.25 | 208,657 | -0.60(-1.55%) |
Jan 11, 2016 | 39.82 | 39.84 | 38.63 | 38.85 | 235,620 | -0.91(-2.30%) |
Jan 08, 2016 | 40.58 | 40.94 | 39.50 | 39.76 | 221,352 | -0.67(-1.66%) |
Jan 07, 2016 | 41.13 | 41.63 | 39.97 | 40.44 | 216,898 | -1.82(-4.30%) |
Jan 06, 2016 | 38.36 | 43.10 | 38.00 | 42.26 | 700,102 | +3.44(+8.86%) |
Jan 05, 2016 | 38.49 | 38.94 | 36.85 | 38.82 | 259,193 | +0.31(+0.81%) |
Jan 04, 2016 | 38.70 | 38.97 | 38.04 | 38.50 | 173,194 | -0.78(-1.98%) |
Dec 31, 2015 | 39.97 | 39.28 | 39.28 | 39.28 | 88,503 | -0.71(-1.77%) |
Dec 30, 2015 | 40.09 | 40.83 | 39.82 | 39.99 | 75,411 | -0.30(-0.73%) |
Dec 29, 2015 | 39.96 | 40.35 | 39.40 | 40.28 | 100,035 | +0.54(+1.35%) |
Dec 28, 2015 | 40.20 | 40.55 | 39.45 | 39.75 | 104,036 | -0.76(-1.88%) |
Dec 24, 2015 | 40.31 | 40.51 | 40.51 | 40.51 | 92,967 | +0.17(+0.42%) |
Dec 23, 2015 | 40.66 | 40.74 | 40.06 | 40.34 | 192,159 | +0.12(+0.29%) |
Dec 22, 2015 | 38.98 | 40.34 | 38.68 | 40.22 | 83,563 | +1.31(+3.36%) |
Dec 21, 2015 | 39.25 | 39.51 | 38.62 | 38.91 | 118,300 | -0.13(-0.34%) |
Dec 18, 2015 | 39.38 | 39.45 | 38.58 | 39.05 | 440,538 | -0.41(-1.04%) |
Dec 17, 2015 | 40.39 | 40.47 | 39.38 | 39.46 | 126,850 | -0.82(-2.02%) |
Dec 16, 2015 | 39.87 | 40.39 | 39.66 | 40.28 | 137,502 | +0.58(+1.47%) |
Dec 15, 2015 | 40.30 | 40.46 | 39.53 | 39.69 | 132,479 | -0.38(-0.94%) |
Dec 14, 2015 | 40.73 | 41.10 | 39.67 | 40.07 | 165,401 | -0.68(-1.67%) |
Dec 11, 2015 | 40.71 | 41.01 | 40.45 | 40.75 | 132,107 | -0.61(-1.47%) |
Dec 10, 2015 | 41.21 | 41.90 | 41.21 | 41.36 | 98,473 | +0.11(+0.26%) |
Dec 09, 2015 | 41.97 | 42.33 | 40.95 | 41.25 | 341,999 | -1.11(-2.62%) |
Dec 08, 2015 | 43.12 | 43.36 | 42.26 | 42.36 | 138,986 | -1.28(-2.94%) |
Dec 07, 2015 | 45.27 | 45.27 | 43.55 | 43.64 | 240,487 | -1.85(-4.08%) |
Dec 04, 2015 | 45.05 | 45.71 | 44.74 | 45.50 | 217,813 | +0.47(+1.03%) |
Dec 03, 2015 | 46.23 | 46.36 | 44.98 | 45.03 | 103,891 | -1.16(-2.50%) |
Dec 02, 2015 | 45.87 | 46.67 | 45.74 | 46.19 | 310,559 | +0.21(+0.45%) |