Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.32 | 37.90 | 36.87 | 37.27 | 182,484 | -0.12(-0.32%) |
Feb 26, 2016 | 36.97 | 37.83 | 35.08 | 37.39 | 161,991 | +0.61(+1.67%) |
Feb 25, 2016 | 37.23 | 37.23 | 35.77 | 36.78 | 168,478 | -0.41(-1.11%) |
Feb 24, 2016 | 36.00 | 37.35 | 35.35 | 37.19 | 152,561 | +0.83(+2.29%) |
Feb 23, 2016 | 37.37 | 38.42 | 36.11 | 36.36 | 176,884 | -1.05(-2.81%) |
Feb 22, 2016 | 36.92 | 38.24 | 36.92 | 37.41 | 174,778 | +0.84(+2.30%) |
Feb 19, 2016 | 36.65 | 36.77 | 35.49 | 36.57 | 215,547 | -0.20(-0.55%) |
Feb 18, 2016 | 36.60 | 37.13 | 36.07 | 36.77 | 170,485 | +0.36(+0.98%) |
Feb 17, 2016 | 36.37 | 37.48 | 36.27 | 36.41 | 220,883 | +0.21(+0.58%) |
Feb 16, 2016 | 34.70 | 37.03 | 34.52 | 36.20 | 364,976 | +1.87(+5.44%) |
Feb 12, 2016 | 33.69 | 34.34 | 34.34 | 34.34 | 277,269 | +0.97(+2.91%) |
Feb 11, 2016 | 34.63 | 35.20 | 32.95 | 33.36 | 275,436 | -1.26(-3.65%) |
Feb 10, 2016 | 41.65 | 44.86 | 34.50 | 34.63 | 812,509 | -4.69(-11.92%) |
Feb 09, 2016 | 39.42 | 40.03 | 39.20 | 39.31 | 250,571 | -0.66(-1.65%) |
Feb 08, 2016 | 39.23 | 40.06 | 38.77 | 39.97 | 224,848 | +0.22(+0.55%) |
Feb 05, 2016 | 40.31 | 41.00 | 39.68 | 39.75 | 171,124 | -0.78(-1.92%) |
Feb 04, 2016 | 39.39 | 41.17 | 38.45 | 40.53 | 171,609 | +1.09(+2.76%) |
Feb 03, 2016 | 39.80 | 40.61 | 38.81 | 39.44 | 124,663 | +0.05(+0.12%) |
Feb 02, 2016 | 39.56 | 40.07 | 38.88 | 39.40 | 93,710 | -0.47(-1.17%) |
Feb 01, 2016 | 39.14 | 40.13 | 38.94 | 39.86 | 208,378 | +0.36(+0.90%) |
Jan 29, 2016 | 38.30 | 39.52 | 38.23 | 39.51 | 292,530 | +1.18(+3.08%) |
Jan 28, 2016 | 38.08 | 38.42 | 37.48 | 38.33 | 124,253 | +0.49(+1.31%) |
Jan 27, 2016 | 37.96 | 38.85 | 37.77 | 37.83 | 129,340 | -0.20(-0.53%) |
Jan 26, 2016 | 37.36 | 38.04 | 33.47 | 38.03 | 300,888 | +0.77(+2.06%) |
Jan 25, 2016 | 37.69 | 37.90 | 37.15 | 37.26 | 122,986 | -0.68(-1.79%) |
Jan 22, 2016 | 37.73 | 38.09 | 37.34 | 37.94 | 154,636 | +0.68(+1.82%) |
Jan 21, 2016 | 37.48 | 38.18 | 37.04 | 37.26 | 148,956 | -0.15(-0.39%) |
Jan 20, 2016 | 36.78 | 37.95 | 36.53 | 37.41 | 145,901 | +0.10(+0.27%) |
Jan 19, 2016 | 38.07 | 38.62 | 36.77 | 37.31 | 153,079 | -0.36(-0.95%) |
Jan 15, 2016 | 36.86 | 37.67 | 37.67 | 37.67 | 177,745 | -0.20(-0.53%) |
Jan 14, 2016 | 37.77 | 38.39 | 36.64 | 37.87 | 191,672 | +0.36(+0.95%) |
Jan 13, 2016 | 39.46 | 39.63 | 37.41 | 37.51 | 163,729 | -1.89(-4.81%) |
Jan 12, 2016 | 39.68 | 39.83 | 38.83 | 39.41 | 367,022 | +0.05(+0.12%) |
Jan 11, 2016 | 39.37 | 39.71 | 38.89 | 39.36 | 217,858 | +0.26(+0.66%) |
Jan 08, 2016 | 38.94 | 39.72 | 38.94 | 39.10 | 457,843 | -0.03(-0.07%) |
Jan 07, 2016 | 39.03 | 39.78 | 39.03 | 39.13 | 282,090 | -0.69(-1.72%) |
Jan 06, 2016 | 39.24 | 40.15 | 39.23 | 39.82 | 438,168 | -0.08(-0.21%) |
Jan 05, 2016 | 39.25 | 40.02 | 38.86 | 39.90 | 297,658 | +0.74(+1.89%) |
Jan 04, 2016 | 38.90 | 39.54 | 38.90 | 39.16 | 315,975 | -0.21(-0.53%) |
Dec 31, 2015 | 39.51 | 39.37 | 39.37 | 39.37 | 97,448 | -0.32(-0.81%) |
Dec 30, 2015 | 39.94 | 39.94 | 39.34 | 39.69 | 90,568 | -0.19(-0.48%) |
Dec 29, 2015 | 40.02 | 40.16 | 39.30 | 39.88 | 96,363 | +0.05(+0.14%) |
Dec 28, 2015 | 39.78 | 40.11 | 39.38 | 39.83 | 84,791 | -0.17(-0.43%) |
Dec 24, 2015 | 39.95 | 40.00 | 40.00 | 40.00 | 34,194 | +0.15(+0.37%) |
Dec 23, 2015 | 40.17 | 40.17 | 39.61 | 39.85 | 78,578 | -0.01(-0.02%) |
Dec 22, 2015 | 39.09 | 40.16 | 38.95 | 39.86 | 154,948 | +0.84(+2.16%) |
Dec 21, 2015 | 38.91 | 39.21 | 38.66 | 39.02 | 281,340 | +0.21(+0.54%) |
Dec 18, 2015 | 39.09 | 39.09 | 38.07 | 38.81 | 903,294 | -1.09(-2.73%) |
Dec 17, 2015 | 40.44 | 40.50 | 39.86 | 39.90 | 244,508 | -0.54(-1.34%) |
Dec 16, 2015 | 40.80 | 40.99 | 40.17 | 40.44 | 177,163 | -0.25(-0.61%) |
Dec 15, 2015 | 39.87 | 40.75 | 39.54 | 40.69 | 237,307 | +1.13(+2.87%) |
Dec 14, 2015 | 39.84 | 40.42 | 38.98 | 39.55 | 279,520 | -0.27(-0.67%) |
Dec 11, 2015 | 39.94 | 40.46 | 39.45 | 39.82 | 211,320 | -0.91(-2.23%) |
Dec 10, 2015 | 40.87 | 41.26 | 40.46 | 40.72 | 154,447 | -0.10(-0.25%) |
Dec 09, 2015 | 41.68 | 42.17 | 40.70 | 40.82 | 151,820 | -0.85(-2.04%) |
Dec 08, 2015 | 41.05 | 41.80 | 40.73 | 41.68 | 248,710 | +0.21(+0.51%) |
Dec 07, 2015 | 42.38 | 42.38 | 41.14 | 41.47 | 307,621 | -0.90(-2.12%) |
Dec 04, 2015 | 42.34 | 42.83 | 42.12 | 42.36 | 180,466 | -0.09(-0.22%) |
Dec 03, 2015 | 43.46 | 43.53 | 42.20 | 42.45 | 114,299 | -0.70(-1.63%) |
Dec 02, 2015 | 44.36 | 44.47 | 43.01 | 43.16 | 155,232 | -1.31(-2.94%) |