Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 46.85 | 47.19 | 44.85 | 45.13 | 347,042 | -1.27(-2.74%) |
Feb 26, 2016 | 43.47 | 47.23 | 42.90 | 46.40 | 699,827 | +3.03(+6.99%) |
Feb 25, 2016 | 43.60 | 46.00 | 42.16 | 43.37 | 787,636 | +3.22(+8.02%) |
Feb 24, 2016 | 38.81 | 40.20 | 38.54 | 40.15 | 117,695 | +1.15(+2.95%) |
Feb 23, 2016 | 38.64 | 39.60 | 38.34 | 39.00 | 130,997 | +0.09(+0.23%) |
Feb 22, 2016 | 39.67 | 39.77 | 38.57 | 38.91 | 117,552 | -0.21(-0.54%) |
Feb 19, 2016 | 38.53 | 39.57 | 38.53 | 39.12 | 81,066 | +0.52(+1.35%) |
Feb 18, 2016 | 38.72 | 39.41 | 38.22 | 38.60 | 95,821 | -0.11(-0.28%) |
Feb 17, 2016 | 38.20 | 39.16 | 37.93 | 38.71 | 88,256 | +0.77(+2.03%) |
Feb 16, 2016 | 37.96 | 38.85 | 37.71 | 37.94 | 114,225 | +0.16(+0.42%) |
Feb 12, 2016 | 37.53 | 37.78 | 37.78 | 37.78 | 110,900 | +0.69(+1.86%) |
Feb 11, 2016 | 38.11 | 38.95 | 37.04 | 37.09 | 183,961 | -1.67(-4.31%) |
Feb 10, 2016 | 38.81 | 39.82 | 38.59 | 38.76 | 153,171 | +0.06(+0.16%) |
Feb 09, 2016 | 36.85 | 39.50 | 36.73 | 38.70 | 236,144 | +1.76(+4.76%) |
Feb 08, 2016 | 37.38 | 37.38 | 36.60 | 36.94 | 151,004 | -0.69(-1.83%) |
Feb 05, 2016 | 37.97 | 38.26 | 37.29 | 37.63 | 142,900 | -0.48(-1.26%) |
Feb 04, 2016 | 38.83 | 39.38 | 38.03 | 38.11 | 107,668 | -0.88(-2.26%) |
Feb 03, 2016 | 37.80 | 39.30 | 37.15 | 38.99 | 152,651 | +1.32(+3.50%) |
Feb 02, 2016 | 37.18 | 38.06 | 37.02 | 37.67 | 99,161 | +0.20(+0.53%) |
Feb 01, 2016 | 37.28 | 38.28 | 37.05 | 37.47 | 206,889 | -0.15(-0.40%) |
Jan 29, 2016 | 35.36 | 37.77 | 35.36 | 37.62 | 174,771 | +2.32(+6.57%) |
Jan 28, 2016 | 37.19 | 37.30 | 35.07 | 35.30 | 172,126 | -1.42(-3.87%) |
Jan 27, 2016 | 38.18 | 38.57 | 36.59 | 36.72 | 111,296 | -1.61(-4.20%) |
Jan 26, 2016 | 36.61 | 38.57 | 36.06 | 38.33 | 158,241 | +2.01(+5.53%) |
Jan 25, 2016 | 36.64 | 37.21 | 36.23 | 36.32 | 102,247 | -0.40(-1.09%) |
Jan 22, 2016 | 36.87 | 37.33 | 36.52 | 36.72 | 99,578 | +0.24(+0.66%) |
Jan 21, 2016 | 36.85 | 37.00 | 35.94 | 36.48 | 164,043 | -0.30(-0.82%) |
Jan 20, 2016 | 36.37 | 37.23 | 35.86 | 36.78 | 240,565 | -0.22(-0.59%) |
Jan 19, 2016 | 38.32 | 38.66 | 36.55 | 37.00 | 156,378 | -1.10(-2.89%) |
Jan 15, 2016 | 36.57 | 38.10 | 38.10 | 38.10 | 152,300 | +0.42(+1.11%) |
Jan 14, 2016 | 36.91 | 38.19 | 36.34 | 37.68 | 160,831 | +0.93(+2.53%) |
Jan 13, 2016 | 37.91 | 38.93 | 36.59 | 36.75 | 107,702 | -1.14(-3.01%) |
Jan 12, 2016 | 37.19 | 38.00 | 36.71 | 37.89 | 113,035 | +1.07(+2.91%) |
Jan 11, 2016 | 36.97 | 37.36 | 36.51 | 36.82 | 130,410 | -0.01(-0.03%) |
Jan 08, 2016 | 37.47 | 38.03 | 36.75 | 36.83 | 186,536 | +0.05(+0.14%) |
Jan 07, 2016 | 36.71 | 37.34 | 36.25 | 36.78 | 112,558 | -0.60(-1.61%) |
Jan 06, 2016 | 37.79 | 38.20 | 37.05 | 37.38 | 132,796 | -1.20(-3.11%) |
Jan 05, 2016 | 38.27 | 39.80 | 37.09 | 38.58 | 186,318 | +0.50(+1.31%) |
Jan 04, 2016 | 37.50 | 38.16 | 36.70 | 38.08 | 152,272 | -0.08(-0.21%) |
Dec 31, 2015 | 38.68 | 38.16 | 38.16 | 38.16 | 84,500 | -0.66(-1.70%) |
Dec 30, 2015 | 38.82 | 39.34 | 38.48 | 38.82 | 71,941 | -0.14(-0.36%) |
Dec 29, 2015 | 38.85 | 39.29 | 38.70 | 38.96 | 46,549 | +0.17(+0.44%) |
Dec 28, 2015 | 39.19 | 39.27 | 38.38 | 38.79 | 93,220 | -0.52(-1.32%) |
Dec 24, 2015 | 38.95 | 39.31 | 39.31 | 39.31 | 53,300 | +0.28(+0.72%) |
Dec 23, 2015 | 38.78 | 39.63 | 38.00 | 39.03 | 100,762 | +0.49(+1.27%) |
Dec 22, 2015 | 37.92 | 38.89 | 37.67 | 38.54 | 108,188 | +0.75(+1.98%) |
Dec 21, 2015 | 38.81 | 38.81 | 37.23 | 37.79 | 137,175 | -0.03(-0.08%) |
Dec 18, 2015 | 37.59 | 38.82 | 37.52 | 37.82 | 340,814 | +0.01(+0.03%) |
Dec 17, 2015 | 38.65 | 38.83 | 37.68 | 37.81 | 116,962 | -0.66(-1.72%) |
Dec 16, 2015 | 37.60 | 39.00 | 37.60 | 38.47 | 144,757 | +0.97(+2.59%) |
Dec 15, 2015 | 37.46 | 37.98 | 37.12 | 37.50 | 120,396 | +0.20(+0.54%) |
Dec 14, 2015 | 36.82 | 37.50 | 36.63 | 37.30 | 163,087 | +0.30(+0.81%) |
Dec 11, 2015 | 37.02 | 38.21 | 36.97 | 37.00 | 178,121 | -0.63(-1.67%) |
Dec 10, 2015 | 40.97 | 40.97 | 36.60 | 37.63 | 526,596 | -4.59(-10.87%) |
Dec 09, 2015 | 42.50 | 43.00 | 42.09 | 42.22 | 79,438 | -0.32(-0.75%) |
Dec 08, 2015 | 42.20 | 43.82 | 42.20 | 42.54 | 123,398 | -0.04(-0.09%) |
Dec 07, 2015 | 43.05 | 43.43 | 42.37 | 42.58 | 122,343 | -0.72(-1.66%) |
Dec 04, 2015 | 42.46 | 43.45 | 42.18 | 43.30 | 89,985 | +1.01(+2.39%) |
Dec 03, 2015 | 42.96 | 43.48 | 42.02 | 42.29 | 143,670 | -0.20(-0.47%) |
Dec 02, 2015 | 43.58 | 43.67 | 42.41 | 42.49 | 174,344 | -0.95(-2.19%) |