Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.74 | 36.91 | 36.36 | 36.36 | 508,403 | -0.43(-1.17%) |
Feb 26, 2016 | 36.79 | 37.07 | 36.66 | 36.79 | 460,837 | +0.20(+0.55%) |
Feb 25, 2016 | 36.05 | 36.58 | 35.90 | 36.58 | 693,345 | +0.51(+1.42%) |
Feb 24, 2016 | 35.69 | 36.12 | 35.31 | 36.07 | 389,098 | -0.03(-0.07%) |
Feb 23, 2016 | 36.55 | 36.57 | 36.05 | 36.10 | 439,788 | -0.58(-1.58%) |
Feb 22, 2016 | 36.57 | 36.81 | 36.57 | 36.68 | 409,086 | +0.50(+1.37%) |
Feb 19, 2016 | 35.95 | 36.27 | 35.82 | 36.18 | 461,908 | +0.06(+0.16%) |
Feb 18, 2016 | 36.36 | 36.36 | 35.97 | 36.12 | 576,808 | -0.18(-0.49%) |
Feb 17, 2016 | 36.19 | 36.49 | 36.19 | 36.30 | 849,673 | +0.43(+1.20%) |
Feb 16, 2016 | 35.73 | 35.95 | 35.46 | 35.87 | 1,023,251 | +0.66(+1.86%) |
Feb 12, 2016 | 34.53 | 35.21 | 35.21 | 35.21 | 1,662,415 | +1.23(+3.62%) |
Feb 11, 2016 | 34.14 | 34.31 | 33.74 | 33.98 | 2,171,485 | -0.96(-2.75%) |
Feb 10, 2016 | 35.28 | 35.72 | 34.94 | 34.94 | 1,424,141 | -0.09(-0.26%) |
Feb 09, 2016 | 34.65 | 35.29 | 34.59 | 35.04 | 1,798,206 | -0.14(-0.41%) |
Feb 08, 2016 | 35.63 | 35.63 | 34.72 | 35.18 | 2,830,210 | -0.88(-2.45%) |
Feb 05, 2016 | 36.57 | 36.69 | 36.00 | 36.06 | 739,453 | -0.54(-1.47%) |
Feb 04, 2016 | 36.16 | 36.82 | 36.10 | 36.60 | 867,262 | +0.29(+0.81%) |
Feb 03, 2016 | 36.43 | 36.47 | 35.37 | 36.31 | 1,230,168 | +0.03(+0.07%) |
Feb 02, 2016 | 36.76 | 36.87 | 36.17 | 36.28 | 565,356 | -0.88(-2.38%) |
Feb 01, 2016 | 37.14 | 37.38 | 36.90 | 37.17 | 649,725 | -0.14(-0.38%) |
Jan 29, 2016 | 36.50 | 37.32 | 36.50 | 37.31 | 768,145 | +0.96(+2.64%) |
Jan 28, 2016 | 36.58 | 36.65 | 36.18 | 36.35 | 714,753 | +0.05(+0.14%) |
Jan 27, 2016 | 36.40 | 36.92 | 36.07 | 36.30 | 479,655 | -0.16(-0.44%) |
Jan 26, 2016 | 35.90 | 36.54 | 35.90 | 36.46 | 900,539 | +0.71(+1.98%) |
Jan 25, 2016 | 36.44 | 36.51 | 35.73 | 35.75 | 1,720,725 | -0.81(-2.21%) |
Jan 22, 2016 | 36.32 | 36.68 | 36.30 | 36.56 | 558,780 | +0.73(+2.04%) |
Jan 21, 2016 | 36.00 | 36.46 | 35.74 | 35.83 | 625,066 | -0.12(-0.33%) |
Jan 20, 2016 | 35.95 | 36.35 | 35.17 | 35.95 | 822,092 | -0.71(-1.93%) |
Jan 19, 2016 | 37.07 | 37.18 | 36.43 | 36.65 | 907,901 | -0.06(-0.16%) |
Jan 15, 2016 | 36.50 | 36.71 | 36.71 | 36.71 | 1,103,128 | -0.78(-2.09%) |
Jan 14, 2016 | 37.33 | 37.76 | 36.91 | 37.49 | 657,819 | +0.31(+0.84%) |
Jan 13, 2016 | 38.40 | 38.44 | 37.06 | 37.18 | 680,590 | -1.00(-2.62%) |
Jan 12, 2016 | 38.44 | 38.44 | 37.73 | 38.18 | 544,324 | +0.14(+0.38%) |
Jan 11, 2016 | 38.17 | 38.23 | 37.69 | 38.04 | 851,517 | +0.12(+0.31%) |
Jan 08, 2016 | 38.91 | 38.94 | 37.88 | 37.92 | 5,916,254 | -0.61(-1.59%) |
Jan 07, 2016 | 38.91 | 39.19 | 38.47 | 38.54 | 1,001,366 | -1.09(-2.74%) |
Jan 06, 2016 | 39.67 | 39.87 | 39.46 | 39.62 | 718,662 | -0.56(-1.38%) |
Jan 05, 2016 | 40.12 | 40.25 | 39.88 | 40.18 | 413,863 | +0.15(+0.38%) |
Jan 04, 2016 | 40.05 | 40.06 | 39.61 | 40.03 | 789,594 | -0.75(-1.84%) |
Dec 31, 2015 | 41.02 | 40.78 | 40.78 | 40.78 | 427,159 | -0.39(-0.94%) |
Dec 30, 2015 | 41.47 | 41.49 | 41.14 | 41.16 | 498,670 | -0.32(-0.77%) |
Dec 29, 2015 | 41.31 | 41.52 | 41.24 | 41.48 | 355,931 | +0.42(+1.02%) |
Dec 28, 2015 | 40.97 | 41.07 | 40.73 | 41.06 | 383,080 | -0.03(-0.06%) |
Dec 24, 2015 | 41.05 | 41.09 | 41.09 | 41.09 | 238,591 | -0.02(-0.04%) |
Dec 23, 2015 | 40.87 | 41.11 | 40.72 | 41.10 | 396,294 | +0.49(+1.22%) |
Dec 22, 2015 | 40.47 | 40.69 | 40.17 | 40.61 | 504,559 | +0.34(+0.85%) |
Dec 21, 2015 | 40.23 | 40.40 | 39.96 | 40.27 | 787,554 | +0.31(+0.77%) |
Dec 18, 2015 | 40.73 | 40.73 | 39.95 | 39.96 | 863,491 | -0.90(-2.21%) |
Dec 17, 2015 | 41.63 | 41.63 | 40.84 | 40.86 | 580,513 | -0.57(-1.37%) |
Dec 16, 2015 | 41.12 | 41.50 | 40.77 | 41.43 | 735,105 | +0.63(+1.54%) |
Dec 15, 2015 | 40.38 | 40.96 | 40.19 | 40.80 | 3,756,329 | +0.86(+2.15%) |
Dec 14, 2015 | 39.98 | 40.21 | 39.54 | 39.94 | 452,237 | +0.02(+0.04%) |
Dec 11, 2015 | 40.27 | 40.44 | 39.72 | 39.93 | 573,247 | -0.81(-1.99%) |
Dec 10, 2015 | 40.78 | 41.10 | 40.63 | 40.74 | 419,097 | -0.01(-0.02%) |
Dec 09, 2015 | 41.04 | 41.41 | 40.53 | 40.74 | 659,562 | -0.45(-1.09%) |
Dec 08, 2015 | 41.40 | 41.50 | 41.10 | 41.19 | 401,645 | -0.51(-1.22%) |
Dec 07, 2015 | 42.00 | 42.00 | 41.48 | 41.70 | 385,645 | -0.35(-0.83%) |
Dec 04, 2015 | 41.27 | 42.13 | 41.26 | 42.05 | 371,857 | +0.94(+2.30%) |
Dec 03, 2015 | 41.92 | 41.92 | 41.02 | 41.11 | 460,979 | -0.61(-1.46%) |
Dec 02, 2015 | 42.35 | 42.35 | 41.69 | 41.72 | 774,157 | -0.55(-1.30%) |