Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.58 | 40.31 | 39.58 | 39.82 | 68,706 | +0.28(+0.70%) |
Feb 26, 2016 | 39.54 | 39.67 | 39.34 | 39.54 | 140,814 | +0.22(+0.56%) |
Feb 25, 2016 | 39.09 | 39.32 | 38.58 | 39.32 | 85,854 | +0.29(+0.74%) |
Feb 24, 2016 | 37.82 | 39.13 | 37.68 | 39.04 | 200,087 | +0.79(+2.08%) |
Feb 23, 2016 | 38.56 | 38.71 | 38.19 | 38.24 | 33,371 | -0.57(-1.48%) |
Feb 22, 2016 | 38.61 | 38.91 | 38.61 | 38.82 | 511,696 | +0.70(+1.83%) |
Feb 19, 2016 | 37.91 | 38.15 | 37.66 | 38.12 | 104,681 | +0.11(+0.30%) |
Feb 18, 2016 | 38.63 | 38.68 | 38.00 | 38.00 | 49,383 | -0.31(-0.80%) |
Feb 17, 2016 | 38.03 | 38.56 | 38.03 | 38.31 | 87,990 | +0.74(+1.96%) |
Feb 16, 2016 | 36.61 | 37.66 | 36.31 | 37.57 | 49,630 | +1.46(+4.03%) |
Feb 12, 2016 | 35.87 | 36.12 | 36.12 | 36.12 | 127,728 | +0.69(+1.95%) |
Feb 11, 2016 | 35.20 | 35.69 | 34.98 | 35.43 | 149,297 | -0.41(-1.15%) |
Feb 10, 2016 | 36.18 | 36.77 | 35.81 | 35.84 | 143,367 | -0.21(-0.58%) |
Feb 09, 2016 | 35.88 | 36.71 | 35.76 | 36.05 | 255,744 | -0.21(-0.58%) |
Feb 08, 2016 | 36.67 | 36.69 | 35.67 | 36.26 | 201,562 | -0.94(-2.52%) |
Feb 05, 2016 | 38.29 | 38.29 | 37.08 | 37.20 | 167,872 | -1.24(-3.21%) |
Feb 04, 2016 | 37.79 | 38.66 | 37.75 | 38.43 | 122,528 | +0.64(+1.70%) |
Feb 03, 2016 | 38.20 | 38.29 | 37.01 | 37.79 | 388,175 | -0.08(-0.20%) |
Feb 02, 2016 | 38.98 | 38.98 | 37.74 | 37.87 | 268,270 | -1.83(-4.61%) |
Feb 01, 2016 | 39.30 | 39.88 | 39.11 | 39.70 | 100,152 | +0.04(+0.10%) |
Jan 29, 2016 | 38.31 | 39.66 | 38.31 | 39.66 | 384,096 | +1.66(+4.36%) |
Jan 28, 2016 | 38.13 | 38.51 | 37.80 | 38.00 | 55,034 | +0.25(+0.66%) |
Jan 27, 2016 | 38.17 | 38.41 | 37.61 | 37.75 | 30,440 | -0.61(-1.60%) |
Jan 26, 2016 | 38.16 | 38.53 | 38.01 | 38.37 | 62,847 | +0.47(+1.24%) |
Jan 25, 2016 | 38.41 | 38.43 | 37.86 | 37.90 | 40,345 | -0.59(-1.54%) |
Jan 22, 2016 | 38.27 | 38.58 | 38.13 | 38.49 | 211,416 | +0.81(+2.14%) |
Jan 21, 2016 | 37.28 | 38.13 | 36.87 | 37.69 | 433,850 | +0.82(+2.23%) |
Jan 20, 2016 | 35.68 | 37.25 | 35.29 | 36.86 | 232,088 | +0.72(+1.99%) |
Jan 19, 2016 | 36.89 | 37.13 | 35.85 | 36.15 | 309,506 | -0.31(-0.84%) |
Jan 15, 2016 | 36.36 | 36.45 | 36.45 | 36.45 | 194,047 | -1.24(-3.28%) |
Jan 14, 2016 | 37.44 | 37.95 | 36.68 | 37.69 | 205,655 | +0.40(+1.08%) |
Jan 13, 2016 | 38.45 | 38.82 | 37.17 | 37.28 | 88,315 | -1.12(-2.92%) |
Jan 12, 2016 | 38.35 | 38.75 | 37.82 | 38.41 | 269,971 | +0.30(+0.78%) |
Jan 11, 2016 | 38.11 | 38.33 | 37.57 | 38.11 | 189,329 | +0.23(+0.61%) |
Jan 08, 2016 | 38.86 | 39.14 | 37.84 | 37.88 | 245,734 | -0.63(-1.64%) |
Jan 07, 2016 | 38.99 | 39.32 | 38.36 | 38.51 | 202,952 | -1.30(-3.27%) |
Jan 06, 2016 | 40.22 | 40.51 | 39.57 | 39.81 | 312,253 | -1.06(-2.60%) |
Jan 05, 2016 | 41.44 | 41.54 | 40.80 | 40.88 | 256,173 | -0.40(-0.97%) |
Jan 04, 2016 | 40.99 | 41.28 | 40.75 | 41.28 | 264,488 | -0.55(-1.31%) |
Dec 31, 2015 | 42.38 | 41.82 | 41.82 | 41.82 | 64,020 | -0.74(-1.73%) |
Dec 30, 2015 | 42.92 | 43.08 | 42.53 | 42.56 | 75,314 | -0.44(-1.02%) |
Dec 29, 2015 | 42.71 | 43.15 | 42.59 | 43.00 | 69,376 | +0.54(+1.26%) |
Dec 28, 2015 | 42.45 | 42.47 | 41.99 | 42.47 | 217,620 | -0.15(-0.36%) |
Dec 24, 2015 | 42.25 | 42.62 | 42.62 | 42.62 | 16,292 | +0.31(+0.72%) |
Dec 23, 2015 | 42.13 | 42.38 | 42.03 | 42.31 | 33,258 | +0.26(+0.61%) |
Dec 22, 2015 | 41.97 | 42.08 | 41.47 | 42.05 | 78,031 | +0.17(+0.41%) |
Dec 21, 2015 | 41.44 | 41.88 | 41.44 | 41.88 | 164,424 | +0.74(+1.79%) |
Dec 18, 2015 | 41.40 | 41.56 | 41.14 | 41.14 | 129,442 | -0.44(-1.07%) |
Dec 17, 2015 | 42.11 | 42.28 | 41.59 | 41.59 | 254,541 | -0.31(-0.73%) |
Dec 16, 2015 | 41.69 | 41.98 | 41.20 | 41.89 | 385,179 | +0.54(+1.29%) |
Dec 15, 2015 | 41.19 | 41.58 | 41.11 | 41.36 | 62,986 | +0.33(+0.82%) |
Dec 14, 2015 | 41.23 | 41.41 | 40.57 | 41.02 | 143,933 | -0.25(-0.60%) |
Dec 11, 2015 | 41.65 | 41.85 | 41.20 | 41.27 | 366,640 | -0.83(-1.98%) |
Dec 10, 2015 | 41.78 | 42.32 | 41.62 | 42.10 | 193,949 | +0.22(+0.52%) |
Dec 09, 2015 | 42.52 | 42.59 | 41.74 | 41.88 | 155,850 | -0.64(-1.51%) |
Dec 08, 2015 | 42.90 | 42.90 | 42.13 | 42.53 | 73,500 | -0.38(-0.89%) |
Dec 07, 2015 | 43.36 | 43.36 | 42.79 | 42.91 | 102,321 | -0.54(-1.23%) |
Dec 04, 2015 | 42.83 | 43.48 | 42.69 | 43.44 | 145,257 | +0.58(+1.36%) |
Dec 03, 2015 | 43.65 | 43.69 | 42.70 | 42.86 | 132,652 | -0.31(-0.71%) |
Dec 02, 2015 | 43.61 | 43.61 | 43.09 | 43.17 | 206,890 | -0.35(-0.81%) |