Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.22 | 34.74 | 34.01 | 34.18 | 159,664 | -0.04(-0.11%) |
Feb 26, 2016 | 33.89 | 34.28 | 33.59 | 34.22 | 177,900 | +0.32(+0.95%) |
Feb 25, 2016 | 33.95 | 34.05 | 32.84 | 33.90 | 391,455 | +0.08(+0.23%) |
Feb 24, 2016 | 33.29 | 34.07 | 32.95 | 33.82 | 154,138 | +0.18(+0.55%) |
Feb 23, 2016 | 33.44 | 34.07 | 33.18 | 33.64 | 286,950 | +0.27(+0.82%) |
Feb 22, 2016 | 33.31 | 33.64 | 32.81 | 33.36 | 398,656 | +0.45(+1.36%) |
Feb 19, 2016 | 32.44 | 32.99 | 32.27 | 32.92 | 361,421 | +0.28(+0.86%) |
Feb 18, 2016 | 32.25 | 32.79 | 32.07 | 32.63 | 391,454 | +0.59(+1.85%) |
Feb 17, 2016 | 33.38 | 33.65 | 31.98 | 32.04 | 201,890 | -1.14(-3.43%) |
Feb 16, 2016 | 31.42 | 33.34 | 31.04 | 33.18 | 378,061 | +2.45(+7.98%) |
Feb 12, 2016 | 31.26 | 30.73 | 30.73 | 30.73 | 249,203 | -0.03(-0.09%) |
Feb 11, 2016 | 30.80 | 31.25 | 30.16 | 30.76 | 297,350 | -0.46(-1.46%) |
Feb 10, 2016 | 31.02 | 31.92 | 30.64 | 31.21 | 366,203 | +1.25(+4.19%) |
Feb 09, 2016 | 30.05 | 30.12 | 29.29 | 29.96 | 403,901 | -0.32(-1.06%) |
Feb 08, 2016 | 32.88 | 32.90 | 29.91 | 30.28 | 531,752 | -3.11(-9.32%) |
Feb 05, 2016 | 32.63 | 34.35 | 32.60 | 33.39 | 596,061 | +0.53(+1.63%) |
Feb 04, 2016 | 39.03 | 40.09 | 32.84 | 32.86 | 612,419 | -6.35(-16.20%) |
Feb 03, 2016 | 38.88 | 39.40 | 37.97 | 39.21 | 180,400 | +0.52(+1.33%) |
Feb 02, 2016 | 38.87 | 39.47 | 37.94 | 38.69 | 210,186 | -0.64(-1.63%) |
Feb 01, 2016 | 38.51 | 39.44 | 38.19 | 39.34 | 185,039 | +0.47(+1.20%) |
Jan 29, 2016 | 38.36 | 38.98 | 38.28 | 38.87 | 297,891 | +0.62(+1.63%) |
Jan 28, 2016 | 38.67 | 38.69 | 38.06 | 38.25 | 124,269 | -0.28(-0.73%) |
Jan 27, 2016 | 38.55 | 39.10 | 38.19 | 38.53 | 88,283 | -0.38(-0.98%) |
Jan 26, 2016 | 38.61 | 39.02 | 38.42 | 38.91 | 99,764 | +0.37(+0.96%) |
Jan 25, 2016 | 39.57 | 39.57 | 38.44 | 38.54 | 91,506 | -1.09(-2.75%) |
Jan 22, 2016 | 39.80 | 39.98 | 38.94 | 39.63 | 195,616 | +0.33(+0.84%) |
Jan 21, 2016 | 40.82 | 41.06 | 39.27 | 39.30 | 195,147 | -1.45(-3.56%) |
Jan 20, 2016 | 39.94 | 41.25 | 39.25 | 40.75 | 222,996 | +0.26(+0.65%) |
Jan 19, 2016 | 41.22 | 41.68 | 40.06 | 40.48 | 199,934 | -0.54(-1.33%) |
Jan 15, 2016 | 41.13 | 41.03 | 41.03 | 41.03 | 160,995 | -1.28(-3.03%) |
Jan 14, 2016 | 41.57 | 42.74 | 41.10 | 42.31 | 200,888 | +0.83(+1.99%) |
Jan 13, 2016 | 42.93 | 43.37 | 41.32 | 41.49 | 120,864 | -1.45(-3.38%) |
Jan 12, 2016 | 43.46 | 43.68 | 42.56 | 42.93 | 153,288 | -0.18(-0.41%) |
Jan 11, 2016 | 43.97 | 43.97 | 42.81 | 43.11 | 235,152 | -0.51(-1.16%) |
Jan 08, 2016 | 45.18 | 45.31 | 43.45 | 43.62 | 259,071 | -1.46(-3.24%) |
Jan 07, 2016 | 45.33 | 45.76 | 44.76 | 45.07 | 153,087 | -0.90(-1.97%) |
Jan 06, 2016 | 46.09 | 46.48 | 45.84 | 45.98 | 225,064 | -0.58(-1.25%) |
Jan 05, 2016 | 46.24 | 47.27 | 46.09 | 46.56 | 345,748 | +0.46(+0.99%) |
Jan 04, 2016 | 45.17 | 46.31 | 45.10 | 46.11 | 220,208 | +0.15(+0.32%) |
Dec 31, 2015 | 46.33 | 45.96 | 45.96 | 45.96 | 109,386 | -0.50(-1.07%) |
Dec 30, 2015 | 46.14 | 46.65 | 45.97 | 46.46 | 81,705 | +0.22(+0.48%) |
Dec 29, 2015 | 46.02 | 46.36 | 45.57 | 46.23 | 122,636 | +0.53(+1.15%) |
Dec 28, 2015 | 45.99 | 46.08 | 45.13 | 45.71 | 72,175 | -0.24(-0.53%) |
Dec 24, 2015 | 45.90 | 45.95 | 45.95 | 45.95 | 47,908 | -0.02(-0.04%) |
Dec 23, 2015 | 45.73 | 46.40 | 45.34 | 45.97 | 65,735 | +0.77(+1.70%) |
Dec 22, 2015 | 44.70 | 45.46 | 44.12 | 45.20 | 176,056 | +0.59(+1.33%) |
Dec 21, 2015 | 44.81 | 45.35 | 43.84 | 44.61 | 229,643 | +0.43(+0.97%) |
Dec 18, 2015 | 45.40 | 45.40 | 44.17 | 44.18 | 315,122 | -1.53(-3.34%) |
Dec 17, 2015 | 45.24 | 45.88 | 44.86 | 45.71 | 232,488 | +0.55(+1.23%) |
Dec 16, 2015 | 45.23 | 45.38 | 44.61 | 45.15 | 158,967 | +0.18(+0.39%) |
Dec 15, 2015 | 44.88 | 45.30 | 44.62 | 44.98 | 168,144 | +0.38(+0.85%) |
Dec 14, 2015 | 44.79 | 45.42 | 44.30 | 44.60 | 228,608 | -0.12(-0.26%) |
Dec 11, 2015 | 44.80 | 45.65 | 44.62 | 44.71 | 101,532 | -0.77(-1.69%) |
Dec 10, 2015 | 45.21 | 45.84 | 45.21 | 45.48 | 55,233 | +0.35(+0.78%) |
Dec 09, 2015 | 46.05 | 46.37 | 44.82 | 45.13 | 131,614 | -0.96(-2.09%) |
Dec 08, 2015 | 46.52 | 46.87 | 45.99 | 46.10 | 130,165 | -0.86(-1.82%) |
Dec 07, 2015 | 47.74 | 47.77 | 46.59 | 46.95 | 106,637 | -0.87(-1.81%) |
Dec 04, 2015 | 46.15 | 47.88 | 46.15 | 47.82 | 110,628 | +1.71(+3.71%) |
Dec 03, 2015 | 47.07 | 47.24 | 45.96 | 46.11 | 73,054 | -0.70(-1.50%) |
Dec 02, 2015 | 46.44 | 47.47 | 46.34 | 46.81 | 84,062 | +0.00(+0.00%) |