Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 38.81 | 39.90 | 38.59 | 39.79 | 291,182 | +1.14(+2.94%) |
Feb 26, 2016 | 36.74 | 38.72 | 36.74 | 38.66 | 309,756 | +1.91(+5.21%) |
Feb 25, 2016 | 36.78 | 37.02 | 35.33 | 36.74 | 217,172 | +0.00(+0.00%) |
Feb 24, 2016 | 36.18 | 36.78 | 35.05 | 36.74 | 266,883 | +0.78(+2.17%) |
Feb 23, 2016 | 32.89 | 37.68 | 32.89 | 35.96 | 355,603 | +0.86(+2.45%) |
Feb 22, 2016 | 34.56 | 35.30 | 34.35 | 35.10 | 182,004 | +0.80(+2.32%) |
Feb 19, 2016 | 34.32 | 34.32 | 33.98 | 34.31 | 112,493 | -0.17(-0.50%) |
Feb 18, 2016 | 35.05 | 35.25 | 34.32 | 34.48 | 104,091 | -0.50(-1.44%) |
Feb 17, 2016 | 35.60 | 35.60 | 34.76 | 34.98 | 253,331 | -0.33(-0.93%) |
Feb 16, 2016 | 35.43 | 35.59 | 34.69 | 35.31 | 116,332 | +0.34(+0.97%) |
Feb 12, 2016 | 34.31 | 34.97 | 34.97 | 34.97 | 76,940 | +0.85(+2.50%) |
Feb 11, 2016 | 33.64 | 34.53 | 33.50 | 34.12 | 75,235 | -0.13(-0.37%) |
Feb 10, 2016 | 34.15 | 34.39 | 33.49 | 34.25 | 112,241 | +0.33(+0.97%) |
Feb 09, 2016 | 33.64 | 34.37 | 33.56 | 33.92 | 59,590 | -0.19(-0.56%) |
Feb 08, 2016 | 33.51 | 34.32 | 33.24 | 34.11 | 66,619 | +0.11(+0.32%) |
Feb 05, 2016 | 33.65 | 34.31 | 33.52 | 34.00 | 124,220 | +0.25(+0.73%) |
Feb 04, 2016 | 33.59 | 34.01 | 33.37 | 33.76 | 110,183 | +0.08(+0.24%) |
Feb 03, 2016 | 34.24 | 34.24 | 32.79 | 33.67 | 63,601 | -0.15(-0.43%) |
Feb 02, 2016 | 33.74 | 34.13 | 33.36 | 33.82 | 117,009 | -0.39(-1.15%) |
Feb 01, 2016 | 33.81 | 34.44 | 33.58 | 34.21 | 88,598 | +0.04(+0.11%) |
Jan 29, 2016 | 33.36 | 34.31 | 30.31 | 34.18 | 118,095 | +1.04(+3.15%) |
Jan 28, 2016 | 33.20 | 33.33 | 32.58 | 33.13 | 98,660 | +0.38(+1.18%) |
Jan 27, 2016 | 33.23 | 33.66 | 32.62 | 32.75 | 109,037 | -0.64(-1.92%) |
Jan 26, 2016 | 32.07 | 33.44 | 32.07 | 33.39 | 174,345 | +1.50(+4.71%) |
Jan 25, 2016 | 32.09 | 32.21 | 31.25 | 31.89 | 177,502 | -0.57(-1.75%) |
Jan 22, 2016 | 32.70 | 33.26 | 31.94 | 32.45 | 132,632 | +0.29(+0.91%) |
Jan 21, 2016 | 32.34 | 32.91 | 31.76 | 32.16 | 121,500 | -0.16(-0.48%) |
Jan 20, 2016 | 31.34 | 32.67 | 30.77 | 32.32 | 145,852 | +0.62(+1.97%) |
Jan 19, 2016 | 32.52 | 32.52 | 31.36 | 31.69 | 221,228 | -0.59(-1.82%) |
Jan 15, 2016 | 31.21 | 32.28 | 32.28 | 32.28 | 95,057 | +0.05(+0.14%) |
Jan 14, 2016 | 31.65 | 32.68 | 31.14 | 32.23 | 138,863 | +0.82(+2.63%) |
Jan 13, 2016 | 32.99 | 33.14 | 31.23 | 31.41 | 125,936 | -1.42(-4.33%) |
Jan 12, 2016 | 33.33 | 33.43 | 32.42 | 32.83 | 110,270 | -0.27(-0.80%) |
Jan 11, 2016 | 33.15 | 33.33 | 32.52 | 33.10 | 115,709 | +0.18(+0.56%) |
Jan 08, 2016 | 33.80 | 33.80 | 32.79 | 32.91 | 140,151 | -0.78(-2.31%) |
Jan 07, 2016 | 34.26 | 34.42 | 33.60 | 33.69 | 140,239 | -1.28(-3.67%) |
Jan 06, 2016 | 35.12 | 35.28 | 34.53 | 34.97 | 121,191 | -0.59(-1.65%) |
Jan 05, 2016 | 36.22 | 36.22 | 34.94 | 35.56 | 89,914 | -0.63(-1.75%) |
Jan 04, 2016 | 36.72 | 36.84 | 36.04 | 36.19 | 163,397 | -1.10(-2.95%) |
Dec 31, 2015 | 37.43 | 37.29 | 37.29 | 37.29 | 98,004 | -0.30(-0.80%) |
Dec 30, 2015 | 37.51 | 37.79 | 37.27 | 37.60 | 55,079 | -0.01(-0.02%) |
Dec 29, 2015 | 37.57 | 37.87 | 37.10 | 37.60 | 68,863 | +0.22(+0.59%) |
Dec 28, 2015 | 37.85 | 37.92 | 37.04 | 37.38 | 111,683 | -0.61(-1.62%) |
Dec 24, 2015 | 38.26 | 38.00 | 38.00 | 38.00 | 45,946 | -0.33(-0.86%) |
Dec 23, 2015 | 36.88 | 38.44 | 36.88 | 38.33 | 151,226 | +1.72(+4.71%) |
Dec 22, 2015 | 35.53 | 36.61 | 35.07 | 36.61 | 122,422 | +1.19(+3.36%) |
Dec 21, 2015 | 35.32 | 35.50 | 34.77 | 35.41 | 87,221 | +0.38(+1.10%) |
Dec 18, 2015 | 35.74 | 35.96 | 35.01 | 35.03 | 300,019 | -0.80(-2.23%) |
Dec 17, 2015 | 36.45 | 36.83 | 35.67 | 35.83 | 122,478 | -0.60(-1.64%) |
Dec 16, 2015 | 35.82 | 36.97 | 35.72 | 36.42 | 178,450 | +0.71(+1.98%) |
Dec 15, 2015 | 35.94 | 36.36 | 35.19 | 35.72 | 163,658 | -0.11(-0.31%) |
Dec 14, 2015 | 35.57 | 36.18 | 34.98 | 35.83 | 97,930 | +0.31(+0.88%) |
Dec 11, 2015 | 35.41 | 36.48 | 35.35 | 35.52 | 105,350 | -0.60(-1.65%) |
Dec 10, 2015 | 36.50 | 36.88 | 35.80 | 36.11 | 148,693 | -0.53(-1.45%) |
Dec 09, 2015 | 35.98 | 38.31 | 35.98 | 36.64 | 204,608 | +0.67(+1.86%) |
Dec 08, 2015 | 35.84 | 36.10 | 35.45 | 35.97 | 196,459 | -0.27(-0.73%) |
Dec 07, 2015 | 37.10 | 37.19 | 36.18 | 36.24 | 280,584 | -0.90(-2.42%) |
Dec 04, 2015 | 36.21 | 37.25 | 35.69 | 37.14 | 185,533 | +1.31(+3.66%) |
Dec 03, 2015 | 36.94 | 36.94 | 35.51 | 35.83 | 104,194 | -0.81(-2.20%) |
Dec 02, 2015 | 36.83 | 37.11 | 36.35 | 36.63 | 64,100 | -0.15(-0.40%) |