Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 39.15 | 39.61 | 38.09 | 38.29 | 522,305 | -0.86(-2.20%) |
Feb 26, 2016 | 39.17 | 39.67 | 38.88 | 39.15 | 240,570 | +0.35(+0.91%) |
Feb 25, 2016 | 38.45 | 38.83 | 38.33 | 38.80 | 184,730 | +0.38(+0.99%) |
Feb 24, 2016 | 37.52 | 38.46 | 36.88 | 38.42 | 294,640 | +0.41(+1.07%) |
Feb 23, 2016 | 39.40 | 39.70 | 37.95 | 38.01 | 369,951 | -1.66(-4.19%) |
Feb 22, 2016 | 39.16 | 39.86 | 39.31 | 39.67 | 327,497 | +0.51(+1.30%) |
Feb 19, 2016 | 38.45 | 39.23 | 38.23 | 39.16 | 295,994 | +0.59(+1.53%) |
Feb 18, 2016 | 38.89 | 39.15 | 38.34 | 38.57 | 259,660 | -0.32(-0.82%) |
Feb 17, 2016 | 37.98 | 39.13 | 37.98 | 38.89 | 488,987 | +1.29(+3.43%) |
Feb 16, 2016 | 36.64 | 37.90 | 36.44 | 37.60 | 362,407 | +1.51(+4.18%) |
Feb 12, 2016 | 36.80 | 36.09 | 36.09 | 36.09 | 1,843,222 | -0.23(-0.65%) |
Feb 11, 2016 | 36.44 | 37.23 | 35.25 | 36.33 | 517,447 | -1.03(-2.76%) |
Feb 10, 2016 | 37.49 | 38.12 | 37.29 | 37.36 | 550,875 | +0.14(+0.39%) |
Feb 09, 2016 | 36.90 | 37.89 | 36.85 | 37.21 | 628,942 | -0.28(-0.75%) |
Feb 08, 2016 | 37.51 | 37.88 | 36.73 | 37.49 | 414,064 | -0.59(-1.54%) |
Feb 05, 2016 | 38.01 | 38.57 | 37.78 | 38.08 | 387,819 | -0.14(-0.35%) |
Feb 04, 2016 | 37.26 | 38.35 | 37.09 | 38.21 | 466,661 | +0.94(+2.52%) |
Feb 03, 2016 | 38.41 | 38.41 | 36.96 | 37.27 | 684,703 | -0.71(-1.88%) |
Feb 02, 2016 | 39.27 | 39.50 | 37.65 | 37.99 | 532,530 | -1.90(-4.76%) |
Feb 01, 2016 | 40.32 | 40.39 | 39.53 | 39.89 | 465,380 | -0.80(-1.96%) |
Jan 29, 2016 | 39.41 | 40.72 | 39.18 | 40.68 | 448,575 | +1.41(+3.59%) |
Jan 28, 2016 | 39.02 | 39.44 | 38.67 | 39.27 | 195,658 | +0.74(+1.92%) |
Jan 27, 2016 | 39.18 | 39.67 | 38.38 | 38.53 | 315,700 | -0.83(-2.11%) |
Jan 26, 2016 | 38.10 | 39.50 | 38.08 | 39.36 | 302,833 | +1.40(+3.69%) |
Jan 25, 2016 | 39.44 | 39.48 | 37.58 | 37.96 | 401,952 | -1.69(-4.26%) |
Jan 22, 2016 | 38.92 | 40.20 | 38.13 | 39.65 | 512,372 | +2.11(+5.61%) |
Jan 21, 2016 | 38.21 | 38.84 | 37.28 | 37.55 | 483,101 | -0.66(-1.73%) |
Jan 20, 2016 | 37.51 | 38.77 | 36.24 | 38.21 | 768,168 | +0.09(+0.24%) |
Jan 19, 2016 | 38.38 | 38.63 | 37.74 | 38.12 | 407,440 | +0.19(+0.50%) |
Jan 15, 2016 | 37.29 | 37.93 | 37.93 | 37.93 | 368,423 | -0.51(-1.32%) |
Jan 14, 2016 | 38.62 | 38.84 | 37.96 | 38.43 | 378,808 | -0.01(-0.02%) |
Jan 13, 2016 | 40.08 | 40.40 | 38.01 | 38.44 | 514,858 | -1.64(-4.08%) |
Jan 12, 2016 | 40.11 | 40.58 | 39.47 | 40.08 | 426,149 | +0.28(+0.70%) |
Jan 11, 2016 | 39.66 | 40.09 | 39.03 | 39.80 | 413,359 | +0.12(+0.30%) |
Jan 08, 2016 | 39.50 | 39.94 | 39.32 | 39.68 | 523,648 | +0.57(+1.46%) |
Jan 07, 2016 | 39.51 | 39.95 | 39.09 | 39.11 | 738,994 | -1.62(-3.97%) |
Jan 06, 2016 | 41.39 | 41.79 | 40.56 | 40.73 | 351,126 | -1.55(-3.66%) |
Jan 05, 2016 | 41.83 | 42.35 | 41.69 | 42.27 | 333,551 | +0.44(+1.06%) |
Jan 04, 2016 | 41.69 | 41.91 | 40.30 | 41.83 | 497,215 | -0.86(-2.01%) |
Dec 31, 2015 | 43.62 | 42.69 | 42.69 | 42.69 | 311,113 | -0.96(-2.20%) |
Dec 30, 2015 | 44.21 | 44.21 | 43.62 | 43.65 | 168,906 | -0.53(-1.21%) |
Dec 29, 2015 | 44.26 | 44.54 | 43.84 | 44.18 | 135,339 | +0.24(+0.56%) |
Dec 28, 2015 | 44.10 | 44.21 | 43.54 | 43.94 | 172,065 | -0.39(-0.88%) |
Dec 24, 2015 | 43.84 | 44.32 | 44.32 | 44.32 | 292,525 | +0.58(+1.32%) |
Dec 23, 2015 | 43.56 | 43.78 | 43.25 | 43.75 | 393,798 | +0.39(+0.90%) |
Dec 22, 2015 | 42.74 | 43.39 | 42.08 | 43.36 | 267,263 | +0.77(+1.80%) |
Dec 21, 2015 | 41.74 | 42.59 | 41.74 | 42.59 | 358,625 | +0.98(+2.35%) |
Dec 18, 2015 | 42.71 | 42.71 | 41.30 | 41.61 | 1,587,519 | -1.36(-3.18%) |
Dec 17, 2015 | 43.57 | 43.61 | 42.49 | 42.98 | 352,057 | -0.46(-1.06%) |
Dec 16, 2015 | 44.10 | 44.23 | 43.29 | 43.44 | 465,230 | -0.41(-0.93%) |
Dec 15, 2015 | 43.56 | 43.85 | 42.86 | 43.85 | 309,819 | +0.74(+1.72%) |
Dec 14, 2015 | 43.67 | 44.47 | 42.52 | 43.10 | 408,437 | -0.61(-1.39%) |
Dec 11, 2015 | 44.61 | 44.99 | 43.50 | 43.71 | 257,495 | -1.68(-3.70%) |
Dec 10, 2015 | 45.87 | 45.96 | 45.02 | 45.39 | 220,858 | -0.52(-1.14%) |
Dec 09, 2015 | 46.94 | 47.32 | 45.83 | 45.92 | 302,881 | -1.10(-2.35%) |
Dec 08, 2015 | 47.11 | 47.31 | 46.72 | 47.02 | 224,298 | -0.59(-1.23%) |
Dec 07, 2015 | 47.43 | 47.69 | 47.20 | 47.61 | 306,289 | +0.00(+0.00%) |
Dec 04, 2015 | 47.03 | 47.81 | 47.03 | 47.61 | 363,424 | +0.68(+1.44%) |
Dec 03, 2015 | 47.90 | 47.98 | 46.86 | 46.93 | 590,072 | -0.61(-1.29%) |
Dec 02, 2015 | 46.71 | 47.83 | 46.71 | 47.54 | 511,156 | +0.82(+1.76%) |