Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.29 | 37.82 | 36.14 | 36.76 | 615,455 | +0.62(+1.72%) |
Feb 26, 2016 | 35.22 | 36.68 | 35.00 | 36.14 | 596,233 | +1.24(+3.56%) |
Feb 25, 2016 | 35.04 | 35.47 | 32.93 | 34.89 | 331,301 | -0.10(-0.28%) |
Feb 24, 2016 | 34.03 | 35.22 | 33.70 | 34.99 | 330,954 | +0.57(+1.65%) |
Feb 23, 2016 | 34.66 | 34.93 | 34.28 | 34.42 | 264,963 | -0.28(-0.82%) |
Feb 22, 2016 | 34.54 | 35.19 | 34.31 | 34.71 | 220,744 | +0.56(+1.64%) |
Feb 19, 2016 | 33.79 | 34.73 | 33.70 | 34.15 | 232,072 | +0.12(+0.37%) |
Feb 18, 2016 | 35.39 | 35.61 | 33.67 | 34.02 | 521,411 | -1.14(-3.23%) |
Feb 17, 2016 | 33.54 | 35.56 | 33.54 | 35.16 | 432,902 | +1.79(+5.37%) |
Feb 16, 2016 | 32.56 | 33.40 | 32.20 | 33.37 | 266,361 | +1.22(+3.81%) |
Feb 12, 2016 | 33.40 | 32.15 | 32.15 | 32.15 | 335,490 | -0.97(-2.92%) |
Feb 11, 2016 | 32.18 | 33.34 | 32.09 | 33.11 | 266,299 | +0.20(+0.62%) |
Feb 10, 2016 | 32.84 | 33.53 | 32.83 | 32.91 | 133,166 | +0.20(+0.62%) |
Feb 09, 2016 | 32.22 | 32.86 | 32.12 | 32.70 | 134,165 | +0.05(+0.16%) |
Feb 08, 2016 | 33.24 | 33.24 | 32.04 | 32.65 | 229,375 | -1.05(-3.11%) |
Feb 05, 2016 | 33.77 | 34.43 | 33.43 | 33.70 | 348,835 | -0.18(-0.52%) |
Feb 04, 2016 | 33.51 | 34.42 | 33.29 | 33.87 | 206,439 | +0.43(+1.30%) |
Feb 03, 2016 | 33.68 | 33.71 | 32.33 | 33.44 | 162,383 | +0.12(+0.37%) |
Feb 02, 2016 | 33.70 | 33.97 | 33.21 | 33.32 | 139,575 | -0.80(-2.34%) |
Feb 01, 2016 | 33.90 | 34.36 | 33.61 | 34.11 | 173,446 | -0.14(-0.41%) |
Jan 29, 2016 | 33.28 | 34.27 | 33.16 | 34.26 | 359,041 | +1.03(+3.10%) |
Jan 28, 2016 | 32.93 | 33.24 | 31.73 | 33.23 | 465,492 | +0.70(+2.15%) |
Jan 27, 2016 | 33.81 | 34.10 | 32.48 | 32.53 | 618,317 | -1.51(-4.43%) |
Jan 26, 2016 | 33.47 | 34.27 | 33.20 | 34.03 | 898,589 | +0.83(+2.51%) |
Jan 25, 2016 | 34.26 | 34.38 | 32.95 | 33.20 | 280,666 | -1.34(-3.88%) |
Jan 22, 2016 | 35.96 | 35.98 | 34.10 | 34.54 | 382,365 | -0.73(-2.06%) |
Jan 21, 2016 | 36.35 | 36.51 | 35.21 | 35.27 | 366,387 | -1.14(-3.12%) |
Jan 20, 2016 | 34.04 | 36.59 | 33.58 | 36.40 | 799,886 | +2.15(+6.29%) |
Jan 19, 2016 | 34.67 | 34.74 | 33.56 | 34.25 | 406,448 | -0.08(-0.23%) |
Jan 15, 2016 | 31.81 | 34.33 | 34.33 | 34.33 | 605,123 | +1.57(+4.79%) |
Jan 14, 2016 | 32.54 | 33.11 | 31.99 | 32.76 | 723,934 | +0.46(+1.43%) |
Jan 13, 2016 | 33.04 | 33.51 | 31.64 | 32.30 | 358,043 | -0.74(-2.25%) |
Jan 12, 2016 | 34.10 | 34.14 | 32.70 | 33.04 | 353,435 | -0.71(-2.10%) |
Jan 11, 2016 | 34.20 | 34.42 | 33.24 | 33.75 | 290,277 | -0.18(-0.52%) |
Jan 08, 2016 | 34.79 | 34.91 | 33.92 | 33.93 | 432,478 | -0.61(-1.77%) |
Jan 07, 2016 | 36.22 | 36.37 | 34.44 | 34.54 | 329,780 | -2.49(-6.73%) |
Jan 06, 2016 | 35.88 | 37.10 | 35.88 | 37.03 | 338,583 | +0.51(+1.38%) |
Jan 05, 2016 | 36.91 | 37.45 | 35.03 | 36.53 | 243,831 | -0.38(-1.03%) |
Jan 04, 2016 | 37.55 | 37.74 | 36.57 | 36.91 | 359,270 | -1.14(-3.01%) |
Dec 31, 2015 | 38.88 | 38.05 | 38.05 | 38.05 | 172,425 | -1.06(-2.72%) |
Dec 30, 2015 | 39.10 | 39.33 | 38.85 | 39.12 | 228,232 | -0.12(-0.32%) |
Dec 29, 2015 | 38.77 | 39.37 | 38.74 | 39.24 | 208,851 | +0.65(+1.68%) |
Dec 28, 2015 | 38.12 | 38.59 | 37.93 | 38.59 | 167,533 | +0.25(+0.65%) |
Dec 24, 2015 | 38.27 | 38.34 | 38.34 | 38.34 | 105,415 | +0.14(+0.37%) |
Dec 23, 2015 | 37.41 | 38.26 | 37.07 | 38.20 | 227,617 | +1.08(+2.91%) |
Dec 22, 2015 | 36.83 | 37.25 | 36.58 | 37.12 | 179,835 | +0.55(+1.50%) |
Dec 21, 2015 | 36.60 | 36.89 | 36.20 | 36.58 | 216,341 | +0.18(+0.49%) |
Dec 18, 2015 | 38.03 | 38.61 | 36.37 | 36.40 | 648,937 | -1.41(-3.72%) |
Dec 17, 2015 | 38.31 | 38.33 | 37.59 | 37.80 | 281,066 | -0.50(-1.32%) |
Dec 16, 2015 | 37.42 | 38.49 | 37.18 | 38.31 | 393,878 | +1.19(+3.22%) |
Dec 15, 2015 | 37.01 | 37.31 | 36.74 | 37.12 | 258,476 | +0.38(+1.03%) |
Dec 14, 2015 | 36.06 | 36.77 | 35.59 | 36.74 | 237,178 | +0.62(+1.71%) |
Dec 11, 2015 | 36.12 | 37.12 | 35.78 | 36.12 | 294,066 | +0.00(+0.00%) |
Dec 10, 2015 | 35.99 | 36.40 | 35.83 | 36.12 | 114,841 | +0.09(+0.25%) |
Dec 09, 2015 | 36.39 | 36.92 | 35.39 | 36.03 | 273,234 | -0.03(-0.07%) |
Dec 08, 2015 | 35.92 | 36.22 | 35.48 | 36.05 | 236,852 | -0.23(-0.63%) |
Dec 07, 2015 | 36.89 | 36.89 | 35.93 | 36.28 | 184,646 | -0.85(-2.29%) |
Dec 04, 2015 | 36.61 | 37.20 | 36.46 | 37.13 | 188,889 | +0.48(+1.30%) |
Dec 03, 2015 | 36.43 | 37.28 | 36.03 | 36.66 | 644,298 | +0.67(+1.87%) |
Dec 02, 2015 | 37.04 | 37.04 | 35.71 | 35.98 | 565,861 | -0.75(-2.05%) |