Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.82 | 38.10 | 37.66 | 37.87 | 42,684 | -0.01(-0.03%) |
Feb 26, 2016 | 37.24 | 38.10 | 37.23 | 37.88 | 42,681 | +0.57(+1.54%) |
Feb 25, 2016 | 36.81 | 37.39 | 36.68 | 37.31 | 116,475 | +0.93(+2.56%) |
Feb 24, 2016 | 36.01 | 36.53 | 35.64 | 36.37 | 27,045 | +0.03(+0.08%) |
Feb 23, 2016 | 36.79 | 37.02 | 36.23 | 36.34 | 28,163 | -0.42(-1.14%) |
Feb 22, 2016 | 38.02 | 38.02 | 36.74 | 36.76 | 20,369 | -1.18(-3.10%) |
Feb 19, 2016 | 37.93 | 38.18 | 37.67 | 37.94 | 21,487 | -0.06(-0.15%) |
Feb 18, 2016 | 38.07 | 38.55 | 38.00 | 38.00 | 34,857 | +0.47(+1.24%) |
Feb 17, 2016 | 36.57 | 37.76 | 36.56 | 37.53 | 14,882 | +1.05(+2.88%) |
Feb 16, 2016 | 35.90 | 36.72 | 35.90 | 36.48 | 15,247 | +0.72(+2.01%) |
Feb 12, 2016 | 35.06 | 35.76 | 35.76 | 35.76 | 24,092 | +0.84(+2.39%) |
Feb 11, 2016 | 33.05 | 35.14 | 32.87 | 34.93 | 27,713 | +2.05(+6.23%) |
Feb 10, 2016 | 32.92 | 33.49 | 32.20 | 32.88 | 37,400 | +0.65(+2.02%) |
Feb 09, 2016 | 31.93 | 32.94 | 31.77 | 32.23 | 35,768 | -0.61(-1.86%) |
Feb 08, 2016 | 34.69 | 34.70 | 32.79 | 32.84 | 15,018 | -2.07(-5.93%) |
Feb 05, 2016 | 35.39 | 35.74 | 34.33 | 34.91 | 17,759 | -0.88(-2.47%) |
Feb 04, 2016 | 35.47 | 35.98 | 35.01 | 35.79 | 29,226 | +0.47(+1.32%) |
Feb 03, 2016 | 36.30 | 36.30 | 34.85 | 35.32 | 63,406 | -0.43(-1.20%) |
Feb 02, 2016 | 35.90 | 36.08 | 35.61 | 35.75 | 10,690 | -0.90(-2.46%) |
Feb 01, 2016 | 36.37 | 36.86 | 35.32 | 36.66 | 37,830 | -0.43(-1.15%) |
Jan 29, 2016 | 36.31 | 37.72 | 36.19 | 37.08 | 62,788 | +0.89(+2.47%) |
Jan 28, 2016 | 35.54 | 36.68 | 35.32 | 36.19 | 13,863 | -0.29(-0.80%) |
Jan 27, 2016 | 37.09 | 37.09 | 36.03 | 36.48 | 17,772 | -0.69(-1.86%) |
Jan 26, 2016 | 36.16 | 37.41 | 36.02 | 37.17 | 28,228 | +1.17(+3.24%) |
Jan 25, 2016 | 35.61 | 36.48 | 35.51 | 36.00 | 38,240 | +0.18(+0.52%) |
Jan 22, 2016 | 35.27 | 36.16 | 34.98 | 35.82 | 24,963 | +1.26(+3.65%) |
Jan 21, 2016 | 34.44 | 34.64 | 33.49 | 34.56 | 41,543 | +0.67(+1.98%) |
Jan 20, 2016 | 32.44 | 34.24 | 32.11 | 33.89 | 82,998 | +1.07(+3.26%) |
Jan 19, 2016 | 32.83 | 32.96 | 32.44 | 32.82 | 54,685 | -0.84(-2.51%) |
Jan 15, 2016 | 33.29 | 33.66 | 33.66 | 33.66 | 45,508 | -0.33(-0.97%) |
Jan 14, 2016 | 33.44 | 34.21 | 32.97 | 33.99 | 37,243 | +0.46(+1.36%) |
Jan 13, 2016 | 34.42 | 34.96 | 33.32 | 33.54 | 28,576 | -0.82(-2.37%) |
Jan 12, 2016 | 33.94 | 34.51 | 33.94 | 34.35 | 12,436 | +0.26(+0.77%) |
Jan 11, 2016 | 34.80 | 35.06 | 33.90 | 34.09 | 31,789 | -0.86(-2.47%) |
Jan 08, 2016 | 34.88 | 35.80 | 34.26 | 34.96 | 46,096 | +0.78(+2.29%) |
Jan 07, 2016 | 34.74 | 34.94 | 33.99 | 34.17 | 91,806 | -1.02(-2.91%) |
Jan 06, 2016 | 35.72 | 36.16 | 35.14 | 35.20 | 12,497 | -1.01(-2.79%) |
Jan 05, 2016 | 37.57 | 37.57 | 36.08 | 36.21 | 21,136 | -2.15(-5.60%) |
Jan 04, 2016 | 39.07 | 39.07 | 37.57 | 38.35 | 30,970 | -0.91(-2.33%) |
Dec 31, 2015 | 39.05 | 39.27 | 39.27 | 39.27 | 70,012 | +0.20(+0.52%) |
Dec 30, 2015 | 39.05 | 39.24 | 38.93 | 39.06 | 46,947 | -0.20(-0.52%) |
Dec 29, 2015 | 39.31 | 39.68 | 39.19 | 39.27 | 50,207 | +0.45(+1.15%) |
Dec 28, 2015 | 38.17 | 39.63 | 37.74 | 38.82 | 17,561 | +0.08(+0.20%) |
Dec 24, 2015 | 38.99 | 38.74 | 38.74 | 38.74 | 23,063 | -0.18(-0.47%) |
Dec 23, 2015 | 39.35 | 40.03 | 38.72 | 38.93 | 40,992 | -0.20(-0.52%) |
Dec 22, 2015 | 38.91 | 39.40 | 38.84 | 39.13 | 38,271 | +0.41(+1.05%) |
Dec 21, 2015 | 40.26 | 40.26 | 38.69 | 38.72 | 12,508 | -1.27(-3.18%) |
Dec 18, 2015 | 40.32 | 40.68 | 40.00 | 40.00 | 15,517 | -0.11(-0.27%) |
Dec 17, 2015 | 40.85 | 41.05 | 40.02 | 40.10 | 31,392 | -0.78(-1.90%) |
Dec 16, 2015 | 38.95 | 41.09 | 38.50 | 40.88 | 20,535 | +2.18(+5.62%) |
Dec 15, 2015 | 38.39 | 38.70 | 37.95 | 38.70 | 11,410 | +0.39(+1.01%) |
Dec 14, 2015 | 38.28 | 38.66 | 38.04 | 38.32 | 32,253 | +0.16(+0.41%) |
Dec 11, 2015 | 38.26 | 38.40 | 37.91 | 38.16 | 18,556 | -0.46(-1.18%) |
Dec 10, 2015 | 37.25 | 38.84 | 37.25 | 38.62 | 27,710 | +1.41(+3.78%) |
Dec 09, 2015 | 37.64 | 38.02 | 36.74 | 37.21 | 8,760 | -0.69(-1.82%) |
Dec 08, 2015 | 37.20 | 38.65 | 37.20 | 37.90 | 27,004 | -0.27(-0.71%) |
Dec 07, 2015 | 38.09 | 38.18 | 37.68 | 38.17 | 13,523 | -0.16(-0.41%) |
Dec 04, 2015 | 38.54 | 38.62 | 38.17 | 38.33 | 33,644 | -0.21(-0.55%) |
Dec 03, 2015 | 38.12 | 39.18 | 38.12 | 38.54 | 67,006 | -0.75(-1.90%) |
Dec 02, 2015 | 40.80 | 40.80 | 38.91 | 39.29 | 31,562 | -1.69(-4.12%) |