Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.46 | 37.77 | 37.21 | 37.21 | 5,138 | +0.11(+0.30%) |
Feb 26, 2016 | 37.55 | 37.55 | 36.63 | 37.10 | 9,632 | -0.19(-0.51%) |
Feb 25, 2016 | 37.72 | 37.72 | 37.20 | 37.29 | 18,086 | +0.06(+0.16%) |
Feb 24, 2016 | 36.63 | 37.23 | 36.63 | 37.23 | 2,128 | +0.42(+1.14%) |
Feb 23, 2016 | 36.63 | 36.92 | 36.22 | 36.81 | 2,305 | +0.13(+0.35%) |
Feb 22, 2016 | 36.70 | 36.89 | 36.60 | 36.68 | 8,310 | +0.66(+1.83%) |
Feb 19, 2016 | 36.66 | 36.72 | 36.01 | 36.02 | 16,486 | -0.62(-1.70%) |
Feb 18, 2016 | 37.04 | 37.16 | 36.64 | 36.64 | 11,404 | +0.34(+0.94%) |
Feb 17, 2016 | 35.79 | 36.89 | 35.98 | 36.30 | 13,810 | +0.32(+0.89%) |
Feb 16, 2016 | 36.30 | 36.30 | 35.78 | 35.98 | 6,122 | -0.57(-1.56%) |
Feb 12, 2016 | 36.10 | 36.55 | 36.55 | 36.55 | 7,000 | +0.95(+2.67%) |
Feb 11, 2016 | 35.87 | 35.96 | 35.58 | 35.60 | 3,876 | -0.42(-1.17%) |
Feb 10, 2016 | 36.24 | 36.57 | 36.00 | 36.02 | 8,501 | -0.06(-0.16%) |
Feb 09, 2016 | 35.83 | 36.53 | 35.67 | 36.08 | 13,353 | -0.32(-0.88%) |
Feb 08, 2016 | 36.00 | 36.64 | 35.96 | 36.40 | 21,878 | +0.68(+1.90%) |
Feb 05, 2016 | 35.53 | 36.00 | 35.53 | 35.72 | 7,159 | +0.37(+1.06%) |
Feb 04, 2016 | 36.14 | 36.14 | 35.29 | 35.35 | 10,695 | -0.81(-2.25%) |
Feb 03, 2016 | 35.35 | 36.47 | 35.28 | 36.16 | 10,490 | +0.82(+2.32%) |
Feb 02, 2016 | 36.19 | 36.19 | 35.20 | 35.34 | 8,944 | -1.19(-3.26%) |
Feb 01, 2016 | 35.63 | 36.78 | 35.63 | 36.53 | 55,200 | +1.33(+3.78%) |
Jan 29, 2016 | 35.82 | 35.83 | 35.20 | 35.20 | 7,692 | -0.30(-0.84%) |
Jan 28, 2016 | 35.95 | 35.95 | 35.50 | 35.50 | 4,107 | +0.27(+0.76%) |
Jan 27, 2016 | 35.55 | 35.58 | 35.10 | 35.23 | 11,967 | -0.87(-2.41%) |
Jan 26, 2016 | 36.08 | 36.44 | 36.08 | 36.10 | 5,392 | +0.02(+0.06%) |
Jan 25, 2016 | 36.52 | 36.53 | 36.03 | 36.08 | 4,085 | -0.74(-2.02%) |
Jan 22, 2016 | 36.99 | 37.18 | 36.68 | 36.82 | 22,000 | +0.27(+0.75%) |
Jan 21, 2016 | 35.55 | 36.60 | 35.27 | 36.55 | 44,745 | +0.57(+1.59%) |
Jan 20, 2016 | 36.43 | 36.44 | 35.66 | 35.98 | 103,678 | -1.47(-3.93%) |
Jan 19, 2016 | 37.62 | 37.62 | 37.26 | 37.45 | 5,589 | +0.21(+0.56%) |
Jan 15, 2016 | 37.03 | 37.24 | 37.24 | 37.24 | 7,700 | +0.85(+2.34%) |
Jan 14, 2016 | 36.75 | 36.80 | 36.39 | 36.39 | 11,558 | -0.45(-1.22%) |
Jan 13, 2016 | 37.08 | 37.10 | 36.75 | 36.84 | 11,113 | +0.19(+0.52%) |
Jan 12, 2016 | 36.68 | 36.79 | 36.65 | 36.65 | 7,516 | -0.36(-0.97%) |
Jan 11, 2016 | 37.75 | 37.75 | 37.00 | 37.01 | 9,947 | -1.50(-3.90%) |
Jan 08, 2016 | 38.30 | 38.73 | 38.28 | 38.51 | 14,289 | +0.29(+0.76%) |
Jan 07, 2016 | 37.56 | 38.30 | 37.52 | 38.22 | 14,326 | +0.20(+0.53%) |
Jan 06, 2016 | 38.83 | 38.90 | 38.02 | 38.02 | 22,321 | -1.14(-2.91%) |
Jan 05, 2016 | 39.65 | 39.77 | 39.16 | 39.16 | 16,459 | -1.08(-2.68%) |
Jan 04, 2016 | 40.70 | 40.70 | 40.13 | 40.24 | 26,843 | -1.08(-2.61%) |
Dec 31, 2015 | 41.16 | 41.32 | 41.32 | 41.32 | 14,200 | -0.23(-0.55%) |
Dec 30, 2015 | 41.40 | 41.64 | 41.40 | 41.55 | 3,602 | +0.14(+0.35%) |
Dec 29, 2015 | 41.10 | 41.43 | 41.10 | 41.41 | 2,213 | +0.15(+0.35%) |
Dec 28, 2015 | 41.32 | 41.32 | 41.14 | 41.26 | 7,724 | -0.26(-0.62%) |
Dec 24, 2015 | 41.65 | 41.52 | 41.52 | 41.52 | 900 | -0.23(-0.55%) |
Dec 23, 2015 | 41.32 | 41.94 | 41.32 | 41.75 | 6,544 | +0.89(+2.18%) |
Dec 22, 2015 | 41.38 | 41.38 | 40.86 | 40.86 | 17,382 | -0.73(-1.75%) |
Dec 21, 2015 | 41.63 | 41.76 | 41.45 | 41.59 | 8,833 | -0.38(-0.91%) |
Dec 18, 2015 | 41.66 | 41.97 | 41.63 | 41.97 | 4,134 | -0.07(-0.17%) |
Dec 17, 2015 | 42.00 | 42.04 | 41.69 | 42.04 | 14,421 | -0.65(-1.52%) |
Dec 16, 2015 | 42.95 | 42.96 | 42.45 | 42.69 | 12,487 | -0.53(-1.23%) |
Dec 15, 2015 | 43.58 | 43.60 | 43.09 | 43.22 | 3,157 | -0.49(-1.13%) |
Dec 14, 2015 | 43.42 | 43.76 | 43.42 | 43.71 | 11,641 | +0.40(+0.93%) |
Dec 11, 2015 | 43.24 | 43.36 | 42.84 | 43.31 | 8,494 | +0.03(+0.07%) |
Dec 10, 2015 | 43.61 | 43.61 | 43.28 | 43.28 | 1,105 | -0.30(-0.69%) |
Dec 09, 2015 | 43.35 | 43.71 | 43.35 | 43.58 | 1,630 | +0.68(+1.59%) |
Dec 08, 2015 | 43.08 | 43.09 | 42.85 | 42.90 | 7,708 | -1.19(-2.70%) |
Dec 07, 2015 | 44.17 | 44.28 | 44.05 | 44.09 | 14,968 | +0.25(+0.57%) |
Dec 04, 2015 | 43.83 | 43.89 | 43.82 | 43.84 | 6,374 | +0.20(+0.46%) |
Dec 03, 2015 | 43.70 | 43.79 | 43.61 | 43.64 | 6,269 | +0.51(+1.18%) |
Dec 02, 2015 | 42.98 | 43.14 | 42.88 | 43.13 | 106,850 | +0.05(+0.11%) |