Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.67 | 39.03 | 38.45 | 38.63 | 774,396 | -0.04(-0.11%) |
Feb 26, 2016 | 38.47 | 39.10 | 38.21 | 38.67 | 698,522 | +0.21(+0.56%) |
Feb 25, 2016 | 37.43 | 38.52 | 37.30 | 38.45 | 324,198 | +1.23(+3.30%) |
Feb 24, 2016 | 37.02 | 37.29 | 36.84 | 37.23 | 346,666 | +0.14(+0.36%) |
Feb 23, 2016 | 37.07 | 37.75 | 36.99 | 37.09 | 365,913 | -0.07(-0.18%) |
Feb 22, 2016 | 36.91 | 37.47 | 36.91 | 37.16 | 658,432 | +0.47(+1.27%) |
Feb 19, 2016 | 36.01 | 36.94 | 35.75 | 36.69 | 430,647 | +0.63(+1.75%) |
Feb 18, 2016 | 37.17 | 37.37 | 35.90 | 36.06 | 705,478 | +0.72(+2.05%) |
Feb 17, 2016 | 35.66 | 36.00 | 35.19 | 35.33 | 446,468 | -0.16(-0.45%) |
Feb 16, 2016 | 34.94 | 35.50 | 34.72 | 35.49 | 439,896 | +0.77(+2.23%) |
Feb 12, 2016 | 35.03 | 34.72 | 34.72 | 34.72 | 358,158 | -0.04(-0.12%) |
Feb 11, 2016 | 33.84 | 35.00 | 33.47 | 34.76 | 584,026 | +0.46(+1.34%) |
Feb 10, 2016 | 34.38 | 34.92 | 34.24 | 34.30 | 513,349 | +0.09(+0.25%) |
Feb 09, 2016 | 36.59 | 36.59 | 34.19 | 34.22 | 967,613 | -2.71(-7.35%) |
Feb 08, 2016 | 37.93 | 37.93 | 36.42 | 36.93 | 685,418 | -1.11(-2.92%) |
Feb 05, 2016 | 38.21 | 38.55 | 37.97 | 38.04 | 822,724 | -0.41(-1.07%) |
Feb 04, 2016 | 38.04 | 38.55 | 37.54 | 38.45 | 352,231 | +0.31(+0.80%) |
Feb 03, 2016 | 37.80 | 38.35 | 37.58 | 38.15 | 361,911 | +0.59(+1.57%) |
Feb 02, 2016 | 37.24 | 37.56 | 36.86 | 37.56 | 332,019 | +0.13(+0.34%) |
Feb 01, 2016 | 37.02 | 37.66 | 36.84 | 37.43 | 315,363 | +0.17(+0.46%) |
Jan 29, 2016 | 37.02 | 37.50 | 36.81 | 37.26 | 470,504 | +0.64(+1.74%) |
Jan 28, 2016 | 36.69 | 37.30 | 36.59 | 36.62 | 310,650 | +0.02(+0.05%) |
Jan 27, 2016 | 37.78 | 37.78 | 36.37 | 36.60 | 442,116 | -1.22(-3.21%) |
Jan 26, 2016 | 37.11 | 37.82 | 37.11 | 37.81 | 378,099 | +0.85(+2.29%) |
Jan 25, 2016 | 37.12 | 37.90 | 36.88 | 36.97 | 234,230 | -0.28(-0.76%) |
Jan 22, 2016 | 36.47 | 37.53 | 36.32 | 37.25 | 406,110 | +1.03(+2.83%) |
Jan 21, 2016 | 36.30 | 36.71 | 36.04 | 36.22 | 527,079 | +0.14(+0.37%) |
Jan 20, 2016 | 36.76 | 36.76 | 35.50 | 36.09 | 790,949 | -0.99(-2.67%) |
Jan 19, 2016 | 36.62 | 37.35 | 36.35 | 37.08 | 600,789 | +0.74(+2.04%) |
Jan 15, 2016 | 35.62 | 36.33 | 36.33 | 36.33 | 533,247 | +0.02(+0.05%) |
Jan 14, 2016 | 36.56 | 36.71 | 36.17 | 36.32 | 408,309 | -0.20(-0.55%) |
Jan 13, 2016 | 37.29 | 37.52 | 36.33 | 36.52 | 317,842 | -0.77(-2.06%) |
Jan 12, 2016 | 37.88 | 38.01 | 37.11 | 37.29 | 477,128 | -0.28(-0.74%) |
Jan 11, 2016 | 37.13 | 38.07 | 36.84 | 37.56 | 518,813 | +0.58(+1.56%) |
Jan 08, 2016 | 37.50 | 37.61 | 36.80 | 36.99 | 411,747 | -0.39(-1.05%) |
Jan 07, 2016 | 38.12 | 38.24 | 37.31 | 37.38 | 370,265 | -1.19(-3.09%) |
Jan 06, 2016 | 38.31 | 38.85 | 38.31 | 38.57 | 400,124 | -0.10(-0.25%) |
Jan 05, 2016 | 37.56 | 38.78 | 37.56 | 38.67 | 411,613 | +1.16(+3.09%) |
Jan 04, 2016 | 37.24 | 37.53 | 36.82 | 37.51 | 420,050 | +0.13(+0.36%) |
Dec 31, 2015 | 37.82 | 37.37 | 37.37 | 37.37 | 279,653 | -0.47(-1.23%) |
Dec 30, 2015 | 37.86 | 38.26 | 37.83 | 37.84 | 170,237 | -0.16(-0.42%) |
Dec 29, 2015 | 37.88 | 38.10 | 37.69 | 38.00 | 220,566 | +0.23(+0.60%) |
Dec 28, 2015 | 37.26 | 37.79 | 37.15 | 37.77 | 274,579 | +0.49(+1.32%) |
Dec 24, 2015 | 37.27 | 37.28 | 37.28 | 37.28 | 168,591 | -0.05(-0.15%) |
Dec 23, 2015 | 37.06 | 37.36 | 37.00 | 37.34 | 247,621 | +0.42(+1.15%) |
Dec 22, 2015 | 36.70 | 37.06 | 36.68 | 36.91 | 467,206 | +0.27(+0.74%) |
Dec 21, 2015 | 36.55 | 36.71 | 36.37 | 36.64 | 281,726 | +0.36(+1.00%) |
Dec 18, 2015 | 36.71 | 37.25 | 36.22 | 36.28 | 843,464 | -0.59(-1.59%) |
Dec 17, 2015 | 37.11 | 37.16 | 36.68 | 36.86 | 489,864 | -0.27(-0.72%) |
Dec 16, 2015 | 36.72 | 37.24 | 36.44 | 37.13 | 774,782 | +0.50(+1.37%) |
Dec 15, 2015 | 36.94 | 36.94 | 36.46 | 36.63 | 531,353 | +0.16(+0.45%) |
Dec 14, 2015 | 36.11 | 36.70 | 35.94 | 36.46 | 520,036 | +0.25(+0.69%) |
Dec 11, 2015 | 35.60 | 36.23 | 35.59 | 36.22 | 504,814 | +0.31(+0.86%) |
Dec 10, 2015 | 36.17 | 36.25 | 35.79 | 35.91 | 229,249 | -0.25(-0.69%) |
Dec 09, 2015 | 36.06 | 36.38 | 35.89 | 36.15 | 329,937 | -0.05(-0.13%) |
Dec 08, 2015 | 36.33 | 36.54 | 36.11 | 36.20 | 447,858 | -0.25(-0.70%) |
Dec 07, 2015 | 36.26 | 36.52 | 36.22 | 36.46 | 475,794 | +0.15(+0.42%) |
Dec 04, 2015 | 35.73 | 36.51 | 35.73 | 36.31 | 203,885 | +0.49(+1.37%) |
Dec 03, 2015 | 36.28 | 36.80 | 35.77 | 35.82 | 336,183 | -0.42(-1.15%) |
Dec 02, 2015 | 37.04 | 37.21 | 36.19 | 36.23 | 230,755 | -0.71(-1.93%) |