Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 40.33 | 41.49 | 40.33 | 41.40 | 116,316 | +1.07(+2.65%) |
Feb 26, 2016 | 40.71 | 40.71 | 39.55 | 40.33 | 172,684 | -0.38(-0.93%) |
Feb 25, 2016 | 39.97 | 41.05 | 39.91 | 40.71 | 116,528 | +0.85(+2.13%) |
Feb 24, 2016 | 37.06 | 39.95 | 37.01 | 39.86 | 146,746 | +2.61(+7.01%) |
Feb 23, 2016 | 35.99 | 37.68 | 35.93 | 37.25 | 144,318 | +1.37(+3.82%) |
Feb 22, 2016 | 35.68 | 37.00 | 34.62 | 35.88 | 101,935 | +0.60(+1.70%) |
Feb 19, 2016 | 36.93 | 37.25 | 32.72 | 35.28 | 282,757 | -1.77(-4.78%) |
Feb 18, 2016 | 37.02 | 37.58 | 36.72 | 37.05 | 69,011 | +0.14(+0.38%) |
Feb 17, 2016 | 36.83 | 37.25 | 36.74 | 36.91 | 77,539 | +0.17(+0.46%) |
Feb 16, 2016 | 37.01 | 37.35 | 35.83 | 36.74 | 76,369 | -0.18(-0.49%) |
Feb 12, 2016 | 36.40 | 36.92 | 36.92 | 36.92 | 51,300 | +0.76(+2.10%) |
Feb 11, 2016 | 35.51 | 36.35 | 34.70 | 36.16 | 56,343 | -0.02(-0.06%) |
Feb 10, 2016 | 36.18 | 36.64 | 35.77 | 36.18 | 32,058 | -0.01(-0.03%) |
Feb 09, 2016 | 35.90 | 36.37 | 35.32 | 36.19 | 41,326 | -0.06(-0.17%) |
Feb 08, 2016 | 37.36 | 37.36 | 35.95 | 36.25 | 74,205 | -1.50(-3.97%) |
Feb 05, 2016 | 37.65 | 38.49 | 37.54 | 37.75 | 93,705 | -0.03(-0.08%) |
Feb 04, 2016 | 37.48 | 38.44 | 37.48 | 37.78 | 64,055 | +0.22(+0.59%) |
Feb 03, 2016 | 37.24 | 38.08 | 37.12 | 37.56 | 122,983 | +0.65(+1.76%) |
Feb 02, 2016 | 37.33 | 37.47 | 36.63 | 36.91 | 59,731 | -0.76(-2.02%) |
Feb 01, 2016 | 37.56 | 37.70 | 37.30 | 37.67 | 59,826 | +0.03(+0.08%) |
Jan 29, 2016 | 37.18 | 37.72 | 36.94 | 37.64 | 68,964 | +0.79(+2.14%) |
Jan 28, 2016 | 37.23 | 37.36 | 36.75 | 36.85 | 65,461 | -0.20(-0.54%) |
Jan 27, 2016 | 36.69 | 37.67 | 36.34 | 37.05 | 113,477 | +0.40(+1.09%) |
Jan 26, 2016 | 36.04 | 37.11 | 35.86 | 36.65 | 127,836 | +0.96(+2.69%) |
Jan 25, 2016 | 35.45 | 36.65 | 35.22 | 35.69 | 86,562 | +0.23(+0.65%) |
Jan 22, 2016 | 37.85 | 37.85 | 34.65 | 35.46 | 62,846 | +1.02(+2.96%) |
Jan 21, 2016 | 35.02 | 35.26 | 34.32 | 34.44 | 140,525 | -0.49(-1.40%) |
Jan 20, 2016 | 34.91 | 35.21 | 34.06 | 34.93 | 140,199 | -0.69(-1.94%) |
Jan 19, 2016 | 35.53 | 35.82 | 34.93 | 35.62 | 109,314 | +0.56(+1.60%) |
Jan 15, 2016 | 35.71 | 35.06 | 35.06 | 35.06 | 72,300 | -1.32(-3.63%) |
Jan 14, 2016 | 36.29 | 36.74 | 35.50 | 36.38 | 125,028 | +0.23(+0.64%) |
Jan 13, 2016 | 37.22 | 37.39 | 36.02 | 36.15 | 96,613 | -0.76(-2.06%) |
Jan 12, 2016 | 38.03 | 38.79 | 36.36 | 36.91 | 102,568 | -0.74(-1.97%) |
Jan 11, 2016 | 37.50 | 38.27 | 37.23 | 37.65 | 48,618 | +0.22(+0.59%) |
Jan 08, 2016 | 37.54 | 37.87 | 36.96 | 37.43 | 52,581 | +0.17(+0.46%) |
Jan 07, 2016 | 37.10 | 37.46 | 36.87 | 37.26 | 60,841 | -0.24(-0.64%) |
Jan 06, 2016 | 37.67 | 38.06 | 37.40 | 37.50 | 82,437 | -0.63(-1.65%) |
Jan 05, 2016 | 38.58 | 38.70 | 37.40 | 38.13 | 122,919 | -0.60(-1.55%) |
Jan 04, 2016 | 40.02 | 40.02 | 38.29 | 38.73 | 158,569 | -2.08(-5.10%) |
Dec 31, 2015 | 40.77 | 40.81 | 40.81 | 40.81 | 38,600 | -0.13(-0.32%) |
Dec 30, 2015 | 41.58 | 41.76 | 40.94 | 40.94 | 46,304 | -0.61(-1.47%) |
Dec 29, 2015 | 41.75 | 41.99 | 41.19 | 41.55 | 41,467 | +0.02(+0.05%) |
Dec 28, 2015 | 41.10 | 41.60 | 40.73 | 41.53 | 34,956 | +0.26(+0.63%) |
Dec 24, 2015 | 41.71 | 41.27 | 41.27 | 41.27 | 18,500 | -0.34(-0.82%) |
Dec 23, 2015 | 41.23 | 41.70 | 40.95 | 41.61 | 53,446 | +0.59(+1.44%) |
Dec 22, 2015 | 40.56 | 41.05 | 40.22 | 41.02 | 42,690 | +0.71(+1.76%) |
Dec 21, 2015 | 39.55 | 40.43 | 39.11 | 40.31 | 59,229 | +0.77(+1.95%) |
Dec 18, 2015 | 40.29 | 40.29 | 39.11 | 39.54 | 178,268 | -0.98(-2.42%) |
Dec 17, 2015 | 41.11 | 41.14 | 40.16 | 40.52 | 61,292 | -0.43(-1.05%) |
Dec 16, 2015 | 40.51 | 41.04 | 39.97 | 40.95 | 56,012 | +0.83(+2.07%) |
Dec 15, 2015 | 40.63 | 40.63 | 39.94 | 40.12 | 66,700 | -0.05(-0.12%) |
Dec 14, 2015 | 39.92 | 40.31 | 39.29 | 40.17 | 100,371 | +0.12(+0.30%) |
Dec 11, 2015 | 40.51 | 40.91 | 39.82 | 40.05 | 44,571 | -0.74(-1.81%) |
Dec 10, 2015 | 41.52 | 41.52 | 40.65 | 40.79 | 80,499 | -0.53(-1.28%) |
Dec 09, 2015 | 41.95 | 42.42 | 41.06 | 41.32 | 94,210 | -0.81(-1.92%) |
Dec 08, 2015 | 41.19 | 42.31 | 41.14 | 42.13 | 97,881 | +0.64(+1.54%) |
Dec 07, 2015 | 41.23 | 41.65 | 40.75 | 41.49 | 68,096 | +0.30(+0.73%) |
Dec 04, 2015 | 40.89 | 41.62 | 40.89 | 41.19 | 53,259 | +0.22(+0.54%) |
Dec 03, 2015 | 41.16 | 41.27 | 40.42 | 40.97 | 51,540 | -0.02(-0.05%) |
Dec 02, 2015 | 41.51 | 41.59 | 40.78 | 40.99 | 31,897 | -0.57(-1.37%) |