Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.23 | 35.23 | 35.23 | 35.23 | 1,048 | -0.04(-0.11%) |
Feb 25, 2016 | 34.93 | 35.27 | 34.93 | 35.27 | 63 | +0.85(+2.47%) |
Feb 24, 2016 | 34.35 | 34.50 | 34.35 | 34.42 | 2,155 | -0.33(-0.95%) |
Feb 23, 2016 | 35.04 | 35.20 | 34.75 | 34.75 | 4,521 | -0.45(-1.28%) |
Feb 22, 2016 | 35.15 | 35.22 | 35.15 | 35.20 | 696 | -0.37(-1.04%) |
Feb 19, 2016 | 35.57 | 35.57 | 35.57 | 35.57 | 184 | +0.03(+0.08%) |
Feb 18, 2016 | 35.55 | 35.55 | 35.54 | 35.54 | 1,870 | +0.07(+0.20%) |
Feb 17, 2016 | 35.03 | 35.52 | 35.03 | 35.47 | 1,106 | +1.15(+3.35%) |
Feb 16, 2016 | 34.58 | 34.59 | 34.32 | 34.32 | 3,276 | +0.19(+0.56%) |
Feb 12, 2016 | 34.06 | 34.13 | 34.13 | 34.13 | 500 | +0.25(+0.74%) |
Feb 11, 2016 | 33.69 | 33.88 | 33.66 | 33.88 | 840 | -0.57(-1.65%) |
Feb 10, 2016 | 34.24 | 34.57 | 34.24 | 34.45 | 3,841 | +0.64(+1.89%) |
Feb 09, 2016 | 33.57 | 33.89 | 33.57 | 33.81 | 3,479 | -0.46(-1.34%) |
Feb 08, 2016 | 34.77 | 34.77 | 34.00 | 34.27 | 4,522 | -1.29(-3.63%) |
Feb 05, 2016 | 35.56 | 35.56 | 35.56 | 35.56 | 246 | -0.54(-1.49%) |
Feb 04, 2016 | 36.10 | 36.10 | 36.10 | 36.10 | 300 | -0.15(-0.41%) |
Feb 03, 2016 | 35.70 | 36.25 | 35.70 | 36.25 | 2,900 | +0.25(+0.69%) |
Feb 02, 2016 | 36.07 | 36.07 | 36.00 | 36.00 | 634 | -0.47(-1.30%) |
Feb 01, 2016 | 36.47 | 36.47 | 36.47 | 36.47 | 266 | +0.41(+1.13%) |
Jan 29, 2016 | 35.55 | 36.06 | 35.55 | 36.06 | 1,500 | +0.25(+0.71%) |
Jan 27, 2016 | 35.81 | 35.81 | 35.81 | 35.81 | 200 | +0.07(+0.20%) |
Jan 26, 2016 | 35.43 | 35.74 | 35.43 | 35.74 | 1,217 | +0.47(+1.33%) |
Jan 25, 2016 | 34.99 | 35.33 | 34.99 | 35.27 | 3,585 | +0.93(+2.70%) |
Jan 21, 2016 | 34.08 | 34.34 | 33.76 | 34.34 | 96 | +0.05(+0.15%) |
Jan 20, 2016 | 34.11 | 34.30 | 33.66 | 34.29 | 11,769 | -0.31(-0.91%) |
Jan 19, 2016 | 34.81 | 34.91 | 34.60 | 34.60 | 6,657 | -0.40(-1.13%) |
Jan 15, 2016 | 35.50 | 35.00 | 35.00 | 35.00 | 8,700 | -1.56(-4.27%) |
Jan 14, 2016 | 36.14 | 36.58 | 36.11 | 36.56 | 11,796 | -0.02(-0.05%) |
Jan 13, 2016 | 37.01 | 37.14 | 36.55 | 36.58 | 36,250 | -0.58(-1.56%) |
Jan 12, 2016 | 37.36 | 37.36 | 36.84 | 37.16 | 7,118 | -0.25(-0.67%) |
Jan 11, 2016 | 37.31 | 37.41 | 37.31 | 37.41 | 1,240 | +0.09(+0.24%) |
Jan 08, 2016 | 37.51 | 37.65 | 37.29 | 37.32 | 5,539 | -0.16(-0.43%) |
Jan 07, 2016 | 37.62 | 37.65 | 37.47 | 37.48 | 2,985 | -0.84(-2.19%) |
Jan 06, 2016 | 38.22 | 38.32 | 38.12 | 38.32 | 961 | -0.58(-1.49%) |
Jan 05, 2016 | 38.95 | 38.95 | 38.90 | 38.90 | 628 | -0.09(-0.23%) |
Jan 04, 2016 | 38.78 | 39.09 | 38.78 | 38.99 | 1,571 | -0.55(-1.39%) |
Dec 31, 2015 | 39.65 | 39.54 | 39.54 | 39.54 | 2,300 | -0.42(-1.05%) |
Dec 30, 2015 | 39.95 | 40.08 | 39.95 | 39.96 | 1,288 | -0.11(-0.27%) |
Dec 29, 2015 | 39.77 | 40.07 | 39.77 | 40.07 | 7,603 | +0.19(+0.48%) |
Dec 28, 2015 | 39.89 | 39.89 | 39.88 | 39.88 | 1,406 | -0.07(-0.18%) |
Dec 23, 2015 | 39.80 | 39.95 | 39.95 | 39.95 | 1,100 | +0.81(+2.07%) |
Dec 22, 2015 | 39.20 | 39.20 | 39.14 | 39.14 | 1,176 | -0.09(-0.23%) |
Dec 21, 2015 | 39.44 | 39.45 | 39.17 | 39.23 | 4,961 | -0.41(-1.03%) |
Dec 18, 2015 | 39.70 | 39.70 | 39.59 | 39.64 | 1,941 | -0.28(-0.70%) |
Dec 17, 2015 | 40.15 | 40.15 | 39.86 | 39.92 | 1,575 | -0.42(-1.04%) |
Dec 16, 2015 | 39.95 | 40.34 | 39.89 | 40.34 | 3,635 | +0.48(+1.19%) |
Dec 15, 2015 | 39.92 | 40.12 | 39.86 | 39.87 | 3,530 | +0.01(+0.01%) |
Dec 14, 2015 | 39.64 | 39.86 | 39.47 | 39.86 | 9,222 | -0.01(-0.03%) |
Dec 11, 2015 | 40.06 | 40.06 | 39.87 | 39.87 | 726 | -0.56(-1.39%) |
Dec 10, 2015 | 40.43 | 40.43 | 40.43 | 40.43 | 401 | +0.30(+0.75%) |
Dec 09, 2015 | 40.22 | 40.22 | 40.10 | 40.13 | 4,700 | -0.02(-0.05%) |
Dec 08, 2015 | 40.41 | 40.41 | 40.13 | 40.15 | 9,778 | -0.79(-1.93%) |
Dec 07, 2015 | 40.93 | 40.94 | 40.93 | 40.94 | 3,166 | -0.29(-0.70%) |
Dec 04, 2015 | 40.96 | 41.23 | 40.96 | 41.23 | 3,859 | +0.50(+1.23%) |
Dec 03, 2015 | 40.99 | 40.99 | 40.69 | 40.73 | 3,541 | -0.26(-0.63%) |