Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.00 | 34.36 | 33.84 | 33.99 | 1,238,337 | -0.18(-0.52%) |
Feb 26, 2016 | 34.27 | 34.35 | 33.98 | 34.17 | 695,779 | +0.04(+0.13%) |
Feb 25, 2016 | 33.86 | 34.13 | 33.69 | 34.13 | 763,791 | +0.31(+0.91%) |
Feb 24, 2016 | 33.43 | 33.86 | 33.25 | 33.82 | 677,526 | +0.09(+0.25%) |
Feb 23, 2016 | 33.93 | 34.07 | 33.69 | 33.74 | 697,856 | -0.32(-0.95%) |
Feb 22, 2016 | 33.85 | 34.15 | 33.84 | 34.06 | 1,114,103 | +0.43(+1.27%) |
Feb 19, 2016 | 33.63 | 33.79 | 33.41 | 33.63 | 1,262,298 | -0.25(-0.73%) |
Feb 18, 2016 | 33.58 | 33.96 | 33.35 | 33.88 | 1,391,817 | +0.28(+0.84%) |
Feb 17, 2016 | 33.49 | 33.68 | 33.33 | 33.60 | 1,030,661 | +0.33(+1.00%) |
Feb 16, 2016 | 33.25 | 33.38 | 33.00 | 33.27 | 1,494,738 | +0.44(+1.33%) |
Feb 12, 2016 | 32.70 | 32.83 | 32.83 | 32.83 | 1,098,675 | +0.57(+1.77%) |
Feb 11, 2016 | 31.81 | 32.47 | 31.72 | 32.26 | 1,457,245 | -0.15(-0.47%) |
Feb 10, 2016 | 32.36 | 32.72 | 32.25 | 32.41 | 1,099,712 | +0.15(+0.48%) |
Feb 09, 2016 | 32.30 | 32.66 | 32.12 | 32.26 | 952,089 | -0.31(-0.94%) |
Feb 08, 2016 | 32.36 | 32.64 | 32.18 | 32.57 | 1,239,585 | -0.12(-0.37%) |
Feb 05, 2016 | 32.83 | 33.05 | 32.58 | 32.69 | 1,651,720 | -0.31(-0.93%) |
Feb 04, 2016 | 32.74 | 33.15 | 32.46 | 33.00 | 1,698,832 | +0.12(+0.36%) |
Feb 03, 2016 | 32.24 | 32.97 | 31.90 | 32.88 | 2,015,306 | +0.90(+2.80%) |
Feb 02, 2016 | 31.95 | 32.16 | 31.72 | 31.98 | 1,501,338 | -0.29(-0.90%) |
Feb 01, 2016 | 32.04 | 32.48 | 31.72 | 32.27 | 1,953,891 | +0.16(+0.50%) |
Jan 29, 2016 | 31.16 | 32.16 | 30.92 | 32.11 | 4,074,047 | +1.19(+3.86%) |
Jan 28, 2016 | 31.83 | 32.04 | 30.90 | 30.91 | 4,076,918 | -0.71(-2.24%) |
Jan 27, 2016 | 31.73 | 32.01 | 31.41 | 31.62 | 892,985 | -0.24(-0.75%) |
Jan 26, 2016 | 31.66 | 32.06 | 31.56 | 31.86 | 975,324 | +0.40(+1.27%) |
Jan 25, 2016 | 32.06 | 32.07 | 31.44 | 31.46 | 899,372 | -0.66(-2.05%) |
Jan 22, 2016 | 31.83 | 32.17 | 31.76 | 32.12 | 884,610 | +0.77(+2.45%) |
Jan 21, 2016 | 31.48 | 31.71 | 31.28 | 31.35 | 1,074,444 | -0.05(-0.16%) |
Jan 20, 2016 | 31.26 | 31.74 | 30.68 | 31.40 | 1,460,204 | -0.32(-1.02%) |
Jan 19, 2016 | 32.41 | 32.49 | 31.59 | 31.72 | 1,198,298 | -0.36(-1.12%) |
Jan 15, 2016 | 31.53 | 32.08 | 32.08 | 32.08 | 2,627,115 | -0.08(-0.24%) |
Jan 14, 2016 | 31.63 | 32.48 | 31.37 | 32.16 | 2,444,616 | +0.60(+1.89%) |
Jan 13, 2016 | 32.55 | 32.65 | 31.55 | 31.56 | 2,017,052 | -0.75(-2.32%) |
Jan 12, 2016 | 32.30 | 32.36 | 31.93 | 32.31 | 1,403,174 | +0.19(+0.58%) |
Jan 11, 2016 | 32.71 | 32.76 | 31.84 | 32.12 | 1,933,724 | -0.55(-1.67%) |
Jan 08, 2016 | 33.11 | 33.32 | 32.63 | 32.67 | 964,968 | -0.35(-1.06%) |
Jan 07, 2016 | 33.11 | 33.23 | 32.71 | 33.02 | 1,483,513 | -0.70(-2.07%) |
Jan 06, 2016 | 34.02 | 34.05 | 33.58 | 33.72 | 1,143,045 | -0.67(-1.93%) |
Jan 05, 2016 | 34.29 | 34.50 | 34.12 | 34.39 | 1,309,687 | +0.09(+0.27%) |
Jan 04, 2016 | 34.46 | 34.53 | 34.00 | 34.29 | 1,364,289 | -0.63(-1.81%) |
Dec 31, 2015 | 35.14 | 34.92 | 34.92 | 34.92 | 1,003,016 | -0.38(-1.06%) |
Dec 30, 2015 | 35.49 | 35.62 | 35.21 | 35.30 | 814,548 | -0.16(-0.46%) |
Dec 29, 2015 | 35.45 | 35.65 | 35.29 | 35.46 | 1,010,086 | +0.21(+0.60%) |
Dec 28, 2015 | 34.96 | 35.25 | 34.79 | 35.25 | 1,080,301 | +0.15(+0.41%) |
Dec 24, 2015 | 35.03 | 35.10 | 35.10 | 35.10 | 455,905 | +0.11(+0.32%) |
Dec 23, 2015 | 34.68 | 34.99 | 34.36 | 34.99 | 1,553,002 | +0.44(+1.26%) |
Dec 22, 2015 | 34.47 | 34.57 | 33.95 | 34.56 | 1,787,229 | +0.17(+0.50%) |
Dec 21, 2015 | 34.35 | 34.54 | 33.63 | 34.39 | 2,721,011 | +0.20(+0.57%) |
Dec 18, 2015 | 35.17 | 35.30 | 34.19 | 34.19 | 4,769,097 | -1.01(-2.86%) |
Dec 17, 2015 | 36.23 | 36.42 | 35.02 | 35.20 | 2,945,328 | -1.08(-2.99%) |
Dec 16, 2015 | 37.19 | 37.19 | 35.87 | 36.28 | 2,992,049 | -0.88(-2.36%) |
Dec 15, 2015 | 36.77 | 37.29 | 36.77 | 37.16 | 1,128,020 | +0.66(+1.80%) |
Dec 14, 2015 | 37.06 | 37.40 | 36.21 | 36.50 | 1,935,650 | -0.53(-1.43%) |
Dec 11, 2015 | 36.64 | 37.29 | 36.59 | 37.03 | 1,706,323 | -0.03(-0.09%) |
Dec 10, 2015 | 36.83 | 37.17 | 36.59 | 37.06 | 1,513,192 | +0.21(+0.58%) |
Dec 09, 2015 | 36.77 | 37.22 | 36.63 | 36.85 | 1,391,834 | -0.11(-0.30%) |
Dec 08, 2015 | 37.26 | 37.34 | 36.88 | 36.96 | 1,087,884 | -0.59(-1.57%) |
Dec 07, 2015 | 37.41 | 37.57 | 37.23 | 37.55 | 994,490 | +0.09(+0.23%) |
Dec 04, 2015 | 36.73 | 37.47 | 36.65 | 37.46 | 1,038,324 | +0.82(+2.23%) |
Dec 03, 2015 | 37.12 | 37.22 | 36.48 | 36.65 | 1,212,819 | -0.43(-1.15%) |
Dec 02, 2015 | 37.19 | 37.26 | 37.01 | 37.07 | 1,203,725 | -0.03(-0.07%) |