Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.02 | 39.47 | 37.96 | 38.16 | 524,074 | -0.86(-2.20%) |
Feb 26, 2016 | 39.04 | 39.54 | 38.75 | 39.02 | 241,384 | +0.35(+0.91%) |
Feb 25, 2016 | 38.32 | 38.70 | 38.20 | 38.67 | 185,355 | +0.38(+0.99%) |
Feb 24, 2016 | 37.39 | 38.33 | 36.76 | 38.29 | 295,638 | +0.41(+1.07%) |
Feb 23, 2016 | 39.26 | 39.56 | 37.82 | 37.88 | 371,203 | -1.66(-4.19%) |
Feb 22, 2016 | 39.03 | 39.73 | 39.17 | 39.54 | 328,606 | +0.51(+1.30%) |
Feb 19, 2016 | 38.32 | 39.10 | 38.10 | 39.03 | 296,996 | +0.59(+1.53%) |
Feb 18, 2016 | 38.76 | 39.02 | 38.22 | 38.44 | 260,540 | -0.32(-0.82%) |
Feb 17, 2016 | 37.85 | 39.00 | 37.85 | 38.76 | 490,643 | +1.28(+3.43%) |
Feb 16, 2016 | 36.52 | 37.77 | 36.32 | 37.47 | 363,634 | +1.50(+4.18%) |
Feb 12, 2016 | 36.68 | 35.97 | 35.97 | 35.97 | 1,849,463 | -0.23(-0.65%) |
Feb 11, 2016 | 36.32 | 37.10 | 35.13 | 36.20 | 519,199 | -1.03(-2.76%) |
Feb 10, 2016 | 37.37 | 38.00 | 37.17 | 37.23 | 552,740 | +0.14(+0.39%) |
Feb 09, 2016 | 36.77 | 37.76 | 36.73 | 37.09 | 631,072 | -0.28(-0.75%) |
Feb 08, 2016 | 37.38 | 37.75 | 36.61 | 37.37 | 415,466 | -0.59(-1.54%) |
Feb 05, 2016 | 37.88 | 38.44 | 37.65 | 37.95 | 389,132 | -0.14(-0.35%) |
Feb 04, 2016 | 37.13 | 38.22 | 36.96 | 38.09 | 468,241 | +0.94(+2.52%) |
Feb 03, 2016 | 38.28 | 38.28 | 36.83 | 37.15 | 687,021 | -0.71(-1.88%) |
Feb 02, 2016 | 39.14 | 39.37 | 37.52 | 37.86 | 534,333 | -1.89(-4.76%) |
Feb 01, 2016 | 40.18 | 40.26 | 39.39 | 39.75 | 466,956 | -0.79(-1.96%) |
Jan 29, 2016 | 39.27 | 40.58 | 39.05 | 40.55 | 450,094 | +1.41(+3.59%) |
Jan 28, 2016 | 38.89 | 39.31 | 38.54 | 39.14 | 196,320 | +0.74(+1.92%) |
Jan 27, 2016 | 39.05 | 39.54 | 38.25 | 38.40 | 316,768 | -0.83(-2.11%) |
Jan 26, 2016 | 37.97 | 39.37 | 37.95 | 39.23 | 303,859 | +1.40(+3.69%) |
Jan 25, 2016 | 39.30 | 39.35 | 37.46 | 37.83 | 403,312 | -1.68(-4.26%) |
Jan 22, 2016 | 38.79 | 40.07 | 38.00 | 39.52 | 514,107 | +2.10(+5.61%) |
Jan 21, 2016 | 38.09 | 38.71 | 37.16 | 37.42 | 484,737 | -0.66(-1.73%) |
Jan 20, 2016 | 37.38 | 38.64 | 36.12 | 38.08 | 770,768 | +0.09(+0.24%) |
Jan 19, 2016 | 38.25 | 38.50 | 37.61 | 37.99 | 408,820 | +0.19(+0.50%) |
Jan 15, 2016 | 37.17 | 37.80 | 37.80 | 37.80 | 369,670 | -0.50(-1.32%) |
Jan 14, 2016 | 38.49 | 38.71 | 37.83 | 38.30 | 380,091 | -0.01(-0.02%) |
Jan 13, 2016 | 39.94 | 40.27 | 37.88 | 38.31 | 516,601 | -1.63(-4.08%) |
Jan 12, 2016 | 39.98 | 40.45 | 39.34 | 39.94 | 427,592 | +0.28(+0.70%) |
Jan 11, 2016 | 39.53 | 39.95 | 38.90 | 39.66 | 414,759 | +0.12(+0.30%) |
Jan 08, 2016 | 39.37 | 39.81 | 39.18 | 39.55 | 525,421 | +0.57(+1.46%) |
Jan 07, 2016 | 39.37 | 39.82 | 38.96 | 38.98 | 741,496 | -1.61(-3.97%) |
Jan 06, 2016 | 41.25 | 41.65 | 40.43 | 40.59 | 352,314 | -1.54(-3.66%) |
Jan 05, 2016 | 41.69 | 42.21 | 41.55 | 42.13 | 334,680 | +0.44(+1.06%) |
Jan 04, 2016 | 41.55 | 41.77 | 40.17 | 41.69 | 498,898 | -0.86(-2.01%) |
Dec 31, 2015 | 43.47 | 42.54 | 42.54 | 42.54 | 312,166 | -0.95(-2.19%) |
Dec 30, 2015 | 44.06 | 44.06 | 43.47 | 43.50 | 169,477 | -0.53(-1.21%) |
Dec 29, 2015 | 44.11 | 44.39 | 43.69 | 44.03 | 135,797 | +0.24(+0.56%) |
Dec 28, 2015 | 43.95 | 44.06 | 43.39 | 43.79 | 172,648 | -0.39(-0.88%) |
Dec 24, 2015 | 43.69 | 44.18 | 44.18 | 44.18 | 293,516 | +0.58(+1.32%) |
Dec 23, 2015 | 43.41 | 43.63 | 43.10 | 43.60 | 395,131 | +0.39(+0.90%) |
Dec 22, 2015 | 42.60 | 43.25 | 41.94 | 43.21 | 268,168 | +0.77(+1.80%) |
Dec 21, 2015 | 41.60 | 42.45 | 41.60 | 42.45 | 359,839 | +0.97(+2.35%) |
Dec 18, 2015 | 42.56 | 42.56 | 41.16 | 41.47 | 1,592,894 | -1.36(-3.18%) |
Dec 17, 2015 | 43.43 | 43.46 | 42.35 | 42.83 | 353,249 | -0.46(-1.06%) |
Dec 16, 2015 | 43.95 | 44.08 | 43.15 | 43.29 | 466,805 | -0.41(-0.93%) |
Dec 15, 2015 | 43.41 | 43.70 | 42.72 | 43.70 | 310,868 | +0.74(+1.72%) |
Dec 14, 2015 | 43.53 | 44.32 | 42.37 | 42.96 | 409,820 | -0.60(-1.39%) |
Dec 11, 2015 | 44.46 | 44.84 | 43.36 | 43.56 | 258,367 | -1.68(-3.70%) |
Dec 10, 2015 | 45.72 | 45.81 | 44.87 | 45.24 | 221,605 | -0.52(-1.14%) |
Dec 09, 2015 | 46.78 | 47.16 | 45.67 | 45.76 | 303,907 | -1.10(-2.35%) |
Dec 08, 2015 | 46.95 | 47.15 | 46.56 | 46.86 | 225,058 | -0.59(-1.23%) |
Dec 07, 2015 | 47.27 | 47.53 | 47.04 | 47.45 | 307,326 | +0.00(+0.00%) |
Dec 04, 2015 | 46.87 | 47.65 | 46.87 | 47.45 | 364,655 | +0.68(+1.44%) |
Dec 03, 2015 | 47.74 | 47.81 | 46.71 | 46.77 | 592,070 | -0.61(-1.29%) |
Dec 02, 2015 | 46.55 | 47.66 | 46.55 | 47.38 | 512,887 | +0.82(+1.76%) |