Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.69 | 35.88 | 35.49 | 35.51 | 173,556 | -0.79(-2.17%) |
Feb 26, 2016 | 36.35 | 36.48 | 36.11 | 36.30 | 206,021 | -0.03(-0.07%) |
Feb 25, 2016 | 36.42 | 36.44 | 35.86 | 36.32 | 430,222 | +1.52(+4.38%) |
Feb 24, 2016 | 34.70 | 34.91 | 34.38 | 34.80 | 278,011 | -1.10(-3.07%) |
Feb 23, 2016 | 35.91 | 35.97 | 35.46 | 35.90 | 370,441 | -0.44(-1.21%) |
Feb 22, 2016 | 36.06 | 36.46 | 36.05 | 36.34 | 211,236 | +0.09(+0.26%) |
Feb 19, 2016 | 35.92 | 36.30 | 35.84 | 36.24 | 139,954 | -0.18(-0.49%) |
Feb 18, 2016 | 36.41 | 36.94 | 36.18 | 36.42 | 161,664 | -0.05(-0.14%) |
Feb 17, 2016 | 36.11 | 36.53 | 35.95 | 36.47 | 191,339 | +0.68(+1.89%) |
Feb 16, 2016 | 35.81 | 36.07 | 35.50 | 35.80 | 245,685 | +0.39(+1.10%) |
Feb 12, 2016 | 34.71 | 35.41 | 35.41 | 35.41 | 295,712 | +0.20(+0.58%) |
Feb 11, 2016 | 35.14 | 35.85 | 34.49 | 35.20 | 556,325 | -0.52(-1.47%) |
Feb 10, 2016 | 35.49 | 36.18 | 35.41 | 35.73 | 469,722 | +0.63(+1.81%) |
Feb 09, 2016 | 33.93 | 35.29 | 33.93 | 35.09 | 862,497 | +0.45(+1.29%) |
Feb 08, 2016 | 34.17 | 34.77 | 34.04 | 34.64 | 316,136 | -0.50(-1.42%) |
Feb 05, 2016 | 36.02 | 36.52 | 35.06 | 35.14 | 666,359 | -1.73(-4.68%) |
Feb 04, 2016 | 36.67 | 37.07 | 36.44 | 36.87 | 896,267 | -1.42(-3.71%) |
Feb 03, 2016 | 37.89 | 38.33 | 37.31 | 38.29 | 1,005,077 | +0.30(+0.80%) |
Feb 02, 2016 | 38.21 | 38.21 | 37.73 | 37.99 | 913,821 | -0.43(-1.12%) |
Feb 01, 2016 | 37.81 | 38.50 | 37.75 | 38.42 | 684,148 | +0.76(+2.02%) |
Jan 29, 2016 | 36.82 | 37.69 | 36.79 | 37.66 | 677,035 | +0.91(+2.49%) |
Jan 28, 2016 | 36.97 | 37.16 | 36.49 | 36.74 | 959,971 | -0.33(-0.89%) |
Jan 27, 2016 | 37.09 | 37.58 | 36.87 | 37.07 | 1,142,022 | +1.21(+3.38%) |
Jan 26, 2016 | 35.35 | 35.94 | 35.35 | 35.86 | 390,603 | +0.35(+0.98%) |
Jan 25, 2016 | 35.66 | 35.81 | 35.45 | 35.52 | 286,887 | +0.69(+1.97%) |
Jan 22, 2016 | 34.51 | 34.95 | 34.51 | 34.83 | 263,938 | +0.81(+2.39%) |
Jan 21, 2016 | 33.86 | 34.30 | 33.42 | 34.02 | 320,658 | +0.58(+1.75%) |
Jan 20, 2016 | 33.23 | 33.62 | 32.77 | 33.43 | 299,061 | -0.41(-1.20%) |
Jan 19, 2016 | 33.93 | 34.00 | 33.55 | 33.84 | 262,447 | +0.54(+1.63%) |
Jan 15, 2016 | 33.24 | 33.30 | 33.30 | 33.30 | 168,353 | -1.10(-3.20%) |
Jan 14, 2016 | 34.09 | 34.66 | 33.90 | 34.40 | 200,889 | +0.10(+0.30%) |
Jan 13, 2016 | 35.24 | 35.30 | 34.20 | 34.30 | 162,512 | -1.23(-3.45%) |
Jan 12, 2016 | 35.35 | 35.57 | 35.19 | 35.52 | 130,025 | +0.47(+1.33%) |
Jan 11, 2016 | 35.37 | 35.41 | 34.81 | 35.06 | 174,597 | -0.48(-1.36%) |
Jan 08, 2016 | 35.87 | 35.90 | 35.50 | 35.54 | 127,668 | -0.08(-0.24%) |
Jan 07, 2016 | 35.54 | 36.12 | 35.54 | 35.63 | 194,078 | -0.52(-1.45%) |
Jan 06, 2016 | 35.85 | 36.30 | 35.74 | 36.15 | 166,944 | +0.20(+0.57%) |
Jan 05, 2016 | 35.51 | 36.07 | 35.44 | 35.95 | 215,906 | +1.01(+2.88%) |
Jan 04, 2016 | 34.49 | 34.94 | 34.10 | 34.94 | 273,882 | -0.47(-1.34%) |
Dec 31, 2015 | 35.70 | 35.41 | 35.41 | 35.41 | 34,379 | -0.36(-0.99%) |
Dec 30, 2015 | 36.14 | 36.14 | 35.74 | 35.77 | 38,320 | -0.55(-1.51%) |
Dec 29, 2015 | 36.08 | 36.38 | 36.08 | 36.32 | 83,947 | +0.38(+1.06%) |
Dec 28, 2015 | 35.87 | 35.96 | 35.74 | 35.94 | 72,909 | +0.09(+0.26%) |
Dec 24, 2015 | 35.71 | 35.85 | 35.85 | 35.85 | 40,523 | +0.09(+0.26%) |
Dec 23, 2015 | 35.08 | 35.80 | 35.08 | 35.75 | 128,471 | +0.83(+2.38%) |
Dec 22, 2015 | 34.88 | 34.99 | 34.68 | 34.92 | 101,282 | -0.03(-0.10%) |
Dec 21, 2015 | 35.38 | 35.45 | 34.72 | 34.96 | 143,169 | -0.14(-0.39%) |
Dec 18, 2015 | 35.41 | 35.51 | 35.05 | 35.09 | 212,876 | -0.84(-2.33%) |
Dec 17, 2015 | 35.91 | 36.04 | 35.74 | 35.93 | 327,847 | +0.51(+1.43%) |
Dec 16, 2015 | 35.43 | 35.59 | 35.07 | 35.42 | 111,824 | +0.33(+0.94%) |
Dec 15, 2015 | 34.86 | 35.31 | 34.86 | 35.09 | 87,618 | +0.41(+1.17%) |
Dec 14, 2015 | 34.66 | 34.97 | 34.41 | 34.69 | 102,928 | -0.23(-0.65%) |
Dec 11, 2015 | 35.18 | 35.30 | 34.81 | 34.92 | 214,206 | -0.35(-0.98%) |
Dec 10, 2015 | 35.43 | 35.55 | 35.25 | 35.26 | 120,391 | +0.26(+0.75%) |
Dec 09, 2015 | 35.09 | 35.30 | 34.89 | 35.00 | 121,114 | -0.24(-0.67%) |
Dec 08, 2015 | 35.40 | 35.53 | 35.20 | 35.24 | 180,822 | -0.45(-1.26%) |
Dec 07, 2015 | 35.27 | 35.85 | 35.08 | 35.69 | 331,666 | +0.65(+1.86%) |
Dec 04, 2015 | 34.67 | 35.09 | 34.64 | 35.03 | 94,488 | +0.29(+0.83%) |
Dec 03, 2015 | 34.83 | 35.15 | 34.60 | 34.75 | 161,274 | -0.14(-0.41%) |
Dec 02, 2015 | 35.12 | 35.20 | 34.77 | 34.89 | 100,166 | -0.30(-0.87%) |