Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.07 | 37.27 | 35.41 | 36.21 | 316,207 | -0.67(-1.82%) |
Feb 26, 2016 | 36.57 | 37.42 | 36.47 | 36.88 | 370,878 | +0.47(+1.29%) |
Feb 25, 2016 | 36.54 | 37.00 | 36.12 | 36.41 | 440,242 | -0.17(-0.46%) |
Feb 24, 2016 | 35.42 | 36.94 | 34.92 | 36.58 | 344,476 | +0.92(+2.58%) |
Feb 23, 2016 | 36.36 | 36.89 | 35.56 | 35.66 | 266,234 | -1.22(-3.31%) |
Feb 22, 2016 | 35.54 | 37.05 | 35.16 | 36.88 | 326,800 | +1.73(+4.92%) |
Feb 19, 2016 | 36.82 | 36.82 | 33.37 | 35.15 | 573,728 | -1.94(-5.23%) |
Feb 18, 2016 | 39.60 | 39.93 | 36.78 | 37.09 | 522,473 | -1.05(-2.75%) |
Feb 17, 2016 | 37.33 | 38.82 | 36.56 | 38.14 | 328,233 | +1.02(+2.75%) |
Feb 16, 2016 | 36.52 | 37.50 | 36.10 | 37.12 | 452,470 | +0.81(+2.23%) |
Feb 12, 2016 | 35.82 | 36.31 | 36.31 | 36.31 | 463,200 | +0.84(+2.37%) |
Feb 11, 2016 | 35.03 | 35.72 | 34.25 | 35.47 | 284,657 | +0.07(+0.20%) |
Feb 10, 2016 | 35.62 | 36.32 | 35.28 | 35.40 | 266,845 | +0.13(+0.37%) |
Feb 09, 2016 | 34.67 | 35.70 | 34.48 | 35.27 | 120,381 | +0.06(+0.17%) |
Feb 08, 2016 | 35.00 | 35.37 | 33.89 | 35.21 | 235,528 | -0.40(-1.12%) |
Feb 05, 2016 | 35.30 | 36.64 | 35.30 | 35.61 | 332,066 | +0.19(+0.54%) |
Feb 04, 2016 | 34.97 | 35.90 | 34.96 | 35.42 | 440,274 | +0.42(+1.20%) |
Feb 03, 2016 | 35.83 | 35.83 | 33.89 | 35.00 | 263,385 | -0.66(-1.85%) |
Feb 02, 2016 | 35.77 | 36.12 | 34.83 | 35.66 | 222,516 | -0.52(-1.44%) |
Feb 01, 2016 | 36.27 | 36.47 | 35.39 | 36.18 | 192,826 | -0.55(-1.50%) |
Jan 29, 2016 | 34.76 | 36.81 | 34.76 | 36.73 | 324,207 | +2.20(+6.37%) |
Jan 28, 2016 | 35.10 | 35.56 | 33.46 | 34.53 | 159,304 | -0.16(-0.46%) |
Jan 27, 2016 | 35.64 | 36.10 | 34.38 | 34.69 | 229,966 | -1.18(-3.29%) |
Jan 26, 2016 | 34.64 | 36.19 | 34.14 | 35.87 | 198,921 | +1.50(+4.36%) |
Jan 25, 2016 | 35.93 | 36.97 | 34.33 | 34.37 | 288,423 | -1.70(-4.71%) |
Jan 22, 2016 | 36.92 | 37.22 | 35.41 | 36.07 | 387,119 | -0.23(-0.63%) |
Jan 21, 2016 | 36.02 | 37.47 | 35.87 | 36.30 | 275,910 | +0.09(+0.25%) |
Jan 20, 2016 | 34.36 | 36.67 | 33.86 | 36.21 | 429,677 | +1.29(+3.69%) |
Jan 19, 2016 | 34.40 | 36.05 | 33.84 | 34.92 | 385,938 | +1.55(+4.64%) |
Jan 15, 2016 | 33.01 | 33.37 | 33.37 | 33.37 | 252,200 | -0.71(-2.08%) |
Jan 14, 2016 | 33.59 | 34.45 | 32.70 | 34.08 | 177,194 | +0.56(+1.67%) |
Jan 13, 2016 | 34.55 | 34.68 | 32.94 | 33.52 | 233,125 | -0.84(-2.44%) |
Jan 12, 2016 | 34.22 | 34.58 | 33.18 | 34.36 | 263,497 | +0.62(+1.84%) |
Jan 11, 2016 | 35.53 | 35.53 | 33.27 | 33.74 | 296,120 | -1.47(-4.17%) |
Jan 08, 2016 | 36.03 | 37.39 | 35.18 | 35.21 | 297,300 | -0.71(-1.98%) |
Jan 07, 2016 | 38.34 | 41.19 | 35.81 | 35.92 | 381,937 | -3.16(-8.09%) |
Jan 06, 2016 | 39.70 | 40.33 | 39.00 | 39.08 | 242,146 | -0.73(-1.83%) |
Jan 05, 2016 | 40.38 | 41.13 | 39.56 | 39.81 | 253,729 | -0.41(-1.02%) |
Jan 04, 2016 | 40.50 | 40.70 | 39.53 | 40.22 | 314,388 | -1.12(-2.71%) |
Dec 31, 2015 | 40.79 | 41.34 | 41.34 | 41.34 | 306,300 | +0.36(+0.88%) |
Dec 30, 2015 | 41.81 | 42.13 | 40.80 | 40.98 | 180,615 | -0.85(-2.03%) |
Dec 29, 2015 | 42.70 | 43.04 | 40.95 | 41.83 | 256,068 | -0.60(-1.41%) |
Dec 28, 2015 | 43.48 | 43.52 | 42.32 | 42.43 | 275,613 | -1.34(-3.06%) |
Dec 24, 2015 | 43.40 | 43.77 | 43.77 | 43.77 | 116,300 | +0.36(+0.83%) |
Dec 23, 2015 | 41.99 | 43.45 | 41.60 | 43.41 | 285,392 | +1.71(+4.10%) |
Dec 22, 2015 | 41.54 | 42.33 | 41.32 | 41.70 | 247,303 | +0.32(+0.77%) |
Dec 21, 2015 | 40.00 | 41.52 | 39.75 | 41.38 | 238,226 | +1.79(+4.52%) |
Dec 18, 2015 | 40.62 | 40.71 | 39.47 | 39.59 | 586,458 | -1.41(-3.44%) |
Dec 17, 2015 | 40.43 | 41.39 | 40.43 | 41.00 | 231,342 | +0.72(+1.79%) |
Dec 16, 2015 | 39.31 | 40.43 | 38.96 | 40.28 | 258,658 | +1.14(+2.91%) |
Dec 15, 2015 | 39.16 | 39.45 | 38.70 | 39.14 | 250,090 | +0.22(+0.57%) |
Dec 14, 2015 | 38.54 | 39.30 | 37.85 | 38.92 | 310,999 | +0.35(+0.91%) |
Dec 11, 2015 | 39.52 | 40.34 | 38.26 | 38.57 | 222,867 | -1.70(-4.22%) |
Dec 10, 2015 | 39.40 | 40.53 | 39.37 | 40.27 | 177,981 | +0.89(+2.26%) |
Dec 09, 2015 | 38.10 | 39.68 | 38.10 | 39.38 | 313,426 | +1.01(+2.63%) |
Dec 08, 2015 | 38.77 | 39.28 | 38.02 | 38.37 | 160,572 | -1.01(-2.56%) |
Dec 07, 2015 | 41.18 | 41.98 | 39.30 | 39.38 | 214,392 | -1.89(-4.58%) |
Dec 04, 2015 | 40.71 | 41.59 | 40.26 | 41.27 | 231,684 | +0.58(+1.43%) |
Dec 03, 2015 | 40.77 | 41.14 | 40.18 | 40.69 | 160,993 | -0.07(-0.17%) |
Dec 02, 2015 | 41.82 | 41.82 | 40.61 | 40.76 | 164,721 | -1.16(-2.77%) |