Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.22 | 37.66 | 37.08 | 37.38 | 254,275 | +0.17(+0.46%) |
Feb 26, 2016 | 37.25 | 37.38 | 36.96 | 37.21 | 184,813 | +0.01(+0.02%) |
Feb 25, 2016 | 36.87 | 37.22 | 36.76 | 37.20 | 155,245 | +0.30(+0.81%) |
Feb 24, 2016 | 36.16 | 36.95 | 35.69 | 36.91 | 110,653 | +0.40(+1.10%) |
Feb 23, 2016 | 36.25 | 36.68 | 36.09 | 36.51 | 185,650 | +0.04(+0.12%) |
Feb 22, 2016 | 36.59 | 37.15 | 36.39 | 36.46 | 190,806 | +0.18(+0.49%) |
Feb 19, 2016 | 36.12 | 36.45 | 36.05 | 36.28 | 236,096 | -0.11(-0.30%) |
Feb 18, 2016 | 36.26 | 36.76 | 36.09 | 36.39 | 199,336 | +0.31(+0.85%) |
Feb 17, 2016 | 36.21 | 36.50 | 36.00 | 36.09 | 330,179 | +0.13(+0.35%) |
Feb 16, 2016 | 35.73 | 36.05 | 35.17 | 35.96 | 212,497 | +0.33(+0.93%) |
Feb 12, 2016 | 35.69 | 35.63 | 35.63 | 35.63 | 162,094 | +0.35(+0.99%) |
Feb 11, 2016 | 34.23 | 35.42 | 34.18 | 35.28 | 189,205 | +0.52(+1.49%) |
Feb 10, 2016 | 34.83 | 35.41 | 34.56 | 34.76 | 117,776 | -0.12(-0.34%) |
Feb 09, 2016 | 34.67 | 35.01 | 33.77 | 34.88 | 482,980 | -0.14(-0.41%) |
Feb 08, 2016 | 34.73 | 35.20 | 34.33 | 35.02 | 241,042 | +0.02(+0.05%) |
Feb 05, 2016 | 34.85 | 35.71 | 34.85 | 35.01 | 417,816 | +0.00(+0.00%) |
Feb 04, 2016 | 34.45 | 35.66 | 34.45 | 35.01 | 286,174 | +0.49(+1.43%) |
Feb 03, 2016 | 33.83 | 34.57 | 33.33 | 34.51 | 239,277 | +0.95(+2.84%) |
Feb 02, 2016 | 33.48 | 33.58 | 33.18 | 33.56 | 117,339 | -0.20(-0.58%) |
Feb 01, 2016 | 33.70 | 34.02 | 33.18 | 33.76 | 275,133 | -0.14(-0.40%) |
Jan 29, 2016 | 32.68 | 33.89 | 32.68 | 33.89 | 220,332 | +1.30(+3.99%) |
Jan 28, 2016 | 32.80 | 32.90 | 32.35 | 32.59 | 128,447 | +0.04(+0.13%) |
Jan 27, 2016 | 32.74 | 33.08 | 32.34 | 32.55 | 136,298 | -0.36(-1.09%) |
Jan 26, 2016 | 32.58 | 33.19 | 32.57 | 32.91 | 155,049 | +0.45(+1.39%) |
Jan 25, 2016 | 33.23 | 33.23 | 32.38 | 32.46 | 137,303 | -0.88(-2.65%) |
Jan 22, 2016 | 32.52 | 33.48 | 32.52 | 33.34 | 175,342 | +1.07(+3.32%) |
Jan 21, 2016 | 32.76 | 32.86 | 32.17 | 32.27 | 163,223 | -0.32(-0.99%) |
Jan 20, 2016 | 31.86 | 32.83 | 31.59 | 32.59 | 164,503 | +0.30(+0.92%) |
Jan 19, 2016 | 32.93 | 32.97 | 31.84 | 32.29 | 126,275 | -0.31(-0.94%) |
Jan 15, 2016 | 32.17 | 32.60 | 32.60 | 32.60 | 199,944 | -0.37(-1.14%) |
Jan 14, 2016 | 32.41 | 33.14 | 32.08 | 32.97 | 185,963 | +0.83(+2.59%) |
Jan 13, 2016 | 32.57 | 33.00 | 31.88 | 32.14 | 114,507 | -0.43(-1.33%) |
Jan 12, 2016 | 32.97 | 32.98 | 31.88 | 32.57 | 148,520 | +0.03(+0.08%) |
Jan 11, 2016 | 32.80 | 33.00 | 32.25 | 32.55 | 127,571 | -0.12(-0.36%) |
Jan 08, 2016 | 34.26 | 34.26 | 32.59 | 32.67 | 241,308 | -0.48(-1.44%) |
Jan 07, 2016 | 33.49 | 33.60 | 33.13 | 33.14 | 136,286 | -0.68(-2.01%) |
Jan 06, 2016 | 34.10 | 34.38 | 33.77 | 33.83 | 179,043 | -0.77(-2.21%) |
Jan 05, 2016 | 34.41 | 34.80 | 34.28 | 34.59 | 223,604 | +0.20(+0.59%) |
Jan 04, 2016 | 33.75 | 34.49 | 33.56 | 34.39 | 196,862 | -0.33(-0.96%) |
Dec 31, 2015 | 35.07 | 34.72 | 34.72 | 34.72 | 95,681 | -0.45(-1.28%) |
Dec 30, 2015 | 35.49 | 35.57 | 35.02 | 35.17 | 87,519 | -0.29(-0.82%) |
Dec 29, 2015 | 35.19 | 35.58 | 34.90 | 35.46 | 133,128 | +0.41(+1.16%) |
Dec 28, 2015 | 35.03 | 35.22 | 34.68 | 35.05 | 69,147 | -0.23(-0.65%) |
Dec 24, 2015 | 35.31 | 35.28 | 35.28 | 35.28 | 34,675 | +0.06(+0.17%) |
Dec 23, 2015 | 35.02 | 35.38 | 35.02 | 35.22 | 77,774 | +0.21(+0.61%) |
Dec 22, 2015 | 34.62 | 35.15 | 34.29 | 35.01 | 97,100 | +0.65(+1.88%) |
Dec 21, 2015 | 34.46 | 34.70 | 34.04 | 34.36 | 83,208 | +0.16(+0.47%) |
Dec 18, 2015 | 34.47 | 34.74 | 34.04 | 34.20 | 368,435 | -0.50(-1.45%) |
Dec 17, 2015 | 35.23 | 35.39 | 34.66 | 34.70 | 105,587 | -0.27(-0.78%) |
Dec 16, 2015 | 35.02 | 35.24 | 34.53 | 34.97 | 109,050 | +0.31(+0.88%) |
Dec 15, 2015 | 34.43 | 34.79 | 34.06 | 34.67 | 119,341 | +0.41(+1.19%) |
Dec 14, 2015 | 34.48 | 34.61 | 34.03 | 34.26 | 139,722 | -0.27(-0.79%) |
Dec 11, 2015 | 33.70 | 34.62 | 33.70 | 34.53 | 151,016 | +0.14(+0.42%) |
Dec 10, 2015 | 33.93 | 34.85 | 33.90 | 34.39 | 300,988 | +1.45(+4.40%) |
Dec 09, 2015 | 33.07 | 33.75 | 32.88 | 32.94 | 87,852 | -0.30(-0.92%) |
Dec 08, 2015 | 33.64 | 33.66 | 33.11 | 33.24 | 117,916 | -0.47(-1.38%) |
Dec 07, 2015 | 33.80 | 34.07 | 33.64 | 33.71 | 92,223 | -0.10(-0.30%) |
Dec 04, 2015 | 33.64 | 34.01 | 33.52 | 33.81 | 69,237 | +0.12(+0.35%) |
Dec 03, 2015 | 33.96 | 34.05 | 33.18 | 33.69 | 117,439 | -0.13(-0.38%) |
Dec 02, 2015 | 34.09 | 34.39 | 33.71 | 33.82 | 72,298 | -0.36(-1.07%) |