Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.28 | 38.76 | 36.59 | 37.10 | 360,707 | -1.12(-2.93%) |
Feb 26, 2016 | 37.73 | 38.34 | 37.13 | 38.22 | 357,387 | +0.69(+1.84%) |
Feb 25, 2016 | 37.10 | 37.63 | 36.53 | 37.53 | 387,460 | +0.36(+0.97%) |
Feb 24, 2016 | 36.80 | 37.65 | 35.42 | 37.17 | 456,765 | +0.09(+0.24%) |
Feb 23, 2016 | 37.27 | 37.55 | 36.40 | 37.08 | 293,885 | -0.22(-0.59%) |
Feb 22, 2016 | 38.05 | 38.33 | 36.11 | 37.30 | 617,178 | +0.11(+0.30%) |
Feb 19, 2016 | 38.00 | 38.41 | 35.96 | 37.19 | 788,118 | -0.95(-2.49%) |
Feb 18, 2016 | 38.02 | 39.00 | 37.50 | 38.14 | 930,131 | +0.44(+1.17%) |
Feb 17, 2016 | 37.03 | 39.00 | 37.03 | 37.70 | 1,087,269 | +0.95(+2.59%) |
Feb 16, 2016 | 35.22 | 37.00 | 35.19 | 36.75 | 1,173,106 | +2.36(+6.86%) |
Feb 12, 2016 | 34.34 | 34.39 | 34.39 | 34.39 | 877,600 | +1.11(+3.34%) |
Feb 11, 2016 | 32.90 | 35.28 | 31.76 | 33.28 | 1,298,238 | -0.11(-0.33%) |
Feb 10, 2016 | 32.49 | 36.61 | 29.00 | 33.39 | 5,539,716 | +7.35(+28.23%) |
Feb 09, 2016 | 25.69 | 26.73 | 24.81 | 26.04 | 1,178,711 | +0.09(+0.35%) |
Feb 08, 2016 | 27.55 | 27.55 | 24.23 | 25.95 | 1,433,844 | -1.69(-6.11%) |
Feb 05, 2016 | 30.24 | 31.44 | 27.22 | 27.64 | 1,004,432 | -2.65(-8.75%) |
Feb 04, 2016 | 29.91 | 30.94 | 29.84 | 30.29 | 542,691 | +0.46(+1.54%) |
Feb 03, 2016 | 29.29 | 30.19 | 29.29 | 29.83 | 737,902 | +0.54(+1.84%) |
Feb 02, 2016 | 29.50 | 30.41 | 29.05 | 29.29 | 477,890 | -0.42(-1.41%) |
Feb 01, 2016 | 29.46 | 29.85 | 28.75 | 29.71 | 281,662 | +0.13(+0.44%) |
Jan 29, 2016 | 28.58 | 29.81 | 28.58 | 29.58 | 452,637 | +1.01(+3.54%) |
Jan 28, 2016 | 28.51 | 29.81 | 28.43 | 28.57 | 418,068 | +0.11(+0.39%) |
Jan 27, 2016 | 29.00 | 29.42 | 27.72 | 28.46 | 610,204 | -0.09(-0.32%) |
Jan 26, 2016 | 29.78 | 31.09 | 27.69 | 28.55 | 1,009,746 | -1.31(-4.39%) |
Jan 25, 2016 | 30.79 | 31.05 | 29.51 | 29.86 | 587,303 | -0.25(-0.83%) |
Jan 22, 2016 | 29.33 | 31.07 | 29.33 | 30.11 | 1,526,469 | +1.18(+4.08%) |
Jan 21, 2016 | 28.56 | 30.27 | 28.42 | 28.93 | 987,667 | +0.89(+3.17%) |
Jan 20, 2016 | 28.02 | 28.28 | 26.71 | 28.04 | 954,567 | -0.46(-1.61%) |
Jan 19, 2016 | 29.94 | 31.00 | 27.61 | 28.50 | 567,465 | -1.00(-3.39%) |
Jan 15, 2016 | 29.81 | 29.50 | 29.50 | 29.50 | 807,900 | -1.32(-4.28%) |
Jan 14, 2016 | 31.46 | 31.46 | 30.04 | 30.82 | 1,004,086 | -0.58(-1.85%) |
Jan 13, 2016 | 32.50 | 33.36 | 30.85 | 31.40 | 771,564 | -1.08(-3.33%) |
Jan 12, 2016 | 33.67 | 33.91 | 31.98 | 32.48 | 851,062 | -0.82(-2.46%) |
Jan 11, 2016 | 34.37 | 34.88 | 32.75 | 33.30 | 935,512 | -0.84(-2.46%) |
Jan 08, 2016 | 35.90 | 35.99 | 33.77 | 34.14 | 850,491 | -0.79(-2.26%) |
Jan 07, 2016 | 35.60 | 35.84 | 33.90 | 34.93 | 736,826 | -1.56(-4.28%) |
Jan 06, 2016 | 37.45 | 37.50 | 36.30 | 36.49 | 849,065 | -1.36(-3.59%) |
Jan 05, 2016 | 38.00 | 38.42 | 37.01 | 37.85 | 713,621 | -0.66(-1.71%) |
Jan 04, 2016 | 38.85 | 38.92 | 38.08 | 38.51 | 438,673 | -1.09(-2.75%) |
Dec 31, 2015 | 39.60 | 39.60 | 39.60 | 39.60 | 144,900 | -0.23(-0.58%) |
Dec 30, 2015 | 40.14 | 41.19 | 39.57 | 39.83 | 259,926 | -0.76(-1.87%) |
Dec 29, 2015 | 39.43 | 40.77 | 39.43 | 40.59 | 152,490 | +1.08(+2.73%) |
Dec 28, 2015 | 39.99 | 39.99 | 38.87 | 39.51 | 131,319 | -0.49(-1.23%) |
Dec 24, 2015 | 39.90 | 40.00 | 40.00 | 40.00 | 55,200 | -0.01(-0.02%) |
Dec 23, 2015 | 40.23 | 40.28 | 39.01 | 40.01 | 318,168 | +0.08(+0.20%) |
Dec 22, 2015 | 40.00 | 40.30 | 39.47 | 39.93 | 306,332 | +0.07(+0.18%) |
Dec 21, 2015 | 39.00 | 40.23 | 38.97 | 39.86 | 454,571 | +0.86(+2.21%) |
Dec 18, 2015 | 38.32 | 39.50 | 37.21 | 39.00 | 685,964 | +1.06(+2.79%) |
Dec 17, 2015 | 38.99 | 39.00 | 37.46 | 37.94 | 499,223 | -0.96(-2.47%) |
Dec 16, 2015 | 38.92 | 39.31 | 38.03 | 38.90 | 465,129 | -0.02(-0.05%) |
Dec 15, 2015 | 39.08 | 39.56 | 38.39 | 38.92 | 446,875 | -0.15(-0.38%) |
Dec 14, 2015 | 39.44 | 39.87 | 38.74 | 39.07 | 222,936 | -0.20(-0.51%) |
Dec 11, 2015 | 40.97 | 41.50 | 39.06 | 39.27 | 659,178 | -2.38(-5.71%) |
Dec 10, 2015 | 41.24 | 41.67 | 40.94 | 41.65 | 525,044 | +0.56(+1.36%) |
Dec 09, 2015 | 40.48 | 41.10 | 40.10 | 41.09 | 866,090 | +0.54(+1.33%) |
Dec 08, 2015 | 41.06 | 41.67 | 40.18 | 40.55 | 596,215 | -0.75(-1.82%) |
Dec 07, 2015 | 40.25 | 41.83 | 39.52 | 41.30 | 464,445 | +0.74(+1.82%) |
Dec 04, 2015 | 39.68 | 40.61 | 39.10 | 40.56 | 428,185 | +1.07(+2.71%) |
Dec 03, 2015 | 40.86 | 41.21 | 39.14 | 39.49 | 679,156 | -1.44(-3.52%) |
Dec 02, 2015 | 40.58 | 41.70 | 40.55 | 40.93 | 877,269 | +0.00(+0.00%) |