Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.97 | 35.02 | 34.76 | 34.76 | 92,572 | -0.14(-0.40%) |
Feb 26, 2016 | 35.17 | 35.17 | 34.85 | 34.90 | 56,081 | -0.07(-0.21%) |
Feb 25, 2016 | 34.76 | 34.97 | 34.62 | 34.97 | 43,198 | +0.33(+0.96%) |
Feb 24, 2016 | 34.29 | 34.69 | 34.17 | 34.64 | 35,047 | +0.03(+0.09%) |
Feb 23, 2016 | 34.88 | 34.88 | 34.58 | 34.61 | 80,445 | -0.40(-1.14%) |
Feb 22, 2016 | 34.83 | 35.02 | 34.83 | 35.01 | 49,824 | +0.39(+1.13%) |
Feb 19, 2016 | 34.51 | 34.65 | 34.43 | 34.62 | 41,682 | -0.02(-0.05%) |
Feb 18, 2016 | 34.89 | 34.89 | 34.62 | 34.63 | 43,922 | -0.10(-0.28%) |
Feb 17, 2016 | 34.49 | 34.75 | 34.41 | 34.73 | 95,035 | +0.46(+1.33%) |
Feb 16, 2016 | 34.15 | 34.27 | 33.97 | 34.27 | 86,464 | +0.52(+1.54%) |
Feb 12, 2016 | 33.60 | 33.75 | 33.75 | 33.75 | 48,496 | +0.43(+1.30%) |
Feb 11, 2016 | 33.26 | 33.63 | 33.12 | 33.32 | 95,063 | -0.36(-1.06%) |
Feb 10, 2016 | 33.95 | 34.09 | 33.66 | 33.68 | 41,635 | +0.02(+0.07%) |
Feb 09, 2016 | 33.42 | 33.77 | 33.42 | 33.66 | 63,279 | -0.17(-0.51%) |
Feb 08, 2016 | 33.90 | 34.22 | 33.54 | 33.83 | 166,794 | -0.39(-1.14%) |
Feb 05, 2016 | 34.65 | 34.65 | 34.10 | 34.22 | 48,675 | -0.43(-1.25%) |
Feb 04, 2016 | 34.58 | 34.81 | 34.48 | 34.65 | 55,241 | +0.05(+0.14%) |
Feb 03, 2016 | 34.62 | 34.65 | 34.18 | 34.60 | 75,293 | +0.20(+0.59%) |
Feb 02, 2016 | 34.63 | 34.75 | 34.33 | 34.40 | 82,395 | -0.57(-1.63%) |
Feb 01, 2016 | 34.81 | 35.06 | 34.75 | 34.97 | 165,038 | -0.04(-0.12%) |
Jan 29, 2016 | 34.53 | 35.01 | 34.50 | 35.01 | 378,022 | +0.60(+1.75%) |
Jan 28, 2016 | 34.45 | 34.51 | 34.15 | 34.40 | 330,817 | +0.20(+0.60%) |
Jan 27, 2016 | 34.44 | 34.65 | 34.14 | 34.20 | 71,809 | -0.26(-0.76%) |
Jan 26, 2016 | 34.17 | 34.48 | 34.15 | 34.46 | 103,494 | +0.41(+1.20%) |
Jan 25, 2016 | 34.35 | 34.35 | 34.02 | 34.05 | 237,393 | -0.38(-1.11%) |
Jan 22, 2016 | 34.34 | 34.44 | 34.21 | 34.44 | 387,267 | +0.64(+1.90%) |
Jan 21, 2016 | 33.70 | 33.99 | 33.42 | 33.79 | 259,525 | +0.12(+0.36%) |
Jan 20, 2016 | 33.66 | 33.84 | 33.06 | 33.67 | 159,198 | -0.42(-1.24%) |
Jan 19, 2016 | 34.40 | 34.40 | 33.85 | 34.09 | 667,168 | +0.11(+0.34%) |
Jan 15, 2016 | 33.96 | 33.98 | 33.98 | 33.98 | 398,528 | -0.74(-2.13%) |
Jan 14, 2016 | 34.45 | 34.89 | 34.26 | 34.72 | 146,150 | +0.37(+1.07%) |
Jan 13, 2016 | 35.06 | 35.06 | 34.31 | 34.36 | 84,296 | -0.56(-1.61%) |
Jan 12, 2016 | 34.97 | 35.02 | 34.63 | 34.92 | 69,539 | +0.18(+0.52%) |
Jan 11, 2016 | 34.91 | 34.99 | 34.49 | 34.74 | 610,294 | +0.02(+0.05%) |
Jan 08, 2016 | 35.31 | 35.31 | 34.70 | 34.72 | 259,115 | -0.32(-0.91%) |
Jan 07, 2016 | 35.18 | 35.43 | 35.01 | 35.04 | 95,871 | -0.64(-1.78%) |
Jan 06, 2016 | 35.76 | 35.83 | 35.57 | 35.67 | 85,274 | -0.47(-1.31%) |
Jan 05, 2016 | 36.12 | 36.16 | 35.96 | 36.15 | 82,673 | +0.05(+0.14%) |
Jan 04, 2016 | 36.16 | 36.49 | 35.76 | 36.10 | 1,043,964 | -0.42(-1.16%) |
Dec 31, 2015 | 36.76 | 36.52 | 36.52 | 36.52 | 124,371 | -0.33(-0.91%) |
Dec 30, 2015 | 37.04 | 37.04 | 36.83 | 36.86 | 166,295 | -0.19(-0.51%) |
Dec 29, 2015 | 37.02 | 37.11 | 36.97 | 37.04 | 303,540 | +0.25(+0.69%) |
Dec 28, 2015 | 36.79 | 37.24 | 36.64 | 36.79 | 533,888 | -0.05(-0.14%) |
Dec 24, 2015 | 36.87 | 36.84 | 36.84 | 36.84 | 76,232 | -0.06(-0.18%) |
Dec 23, 2015 | 36.71 | 36.91 | 36.58 | 36.91 | 193,796 | +0.39(+1.06%) |
Dec 22, 2015 | 36.48 | 36.56 | 36.27 | 36.52 | 324,940 | +0.28(+0.76%) |
Dec 21, 2015 | 36.44 | 36.44 | 36.10 | 36.24 | 581,058 | +0.11(+0.31%) |
Dec 18, 2015 | 36.37 | 36.41 | 36.12 | 36.13 | 268,175 | -0.36(-1.00%) |
Dec 17, 2015 | 36.94 | 36.94 | 36.47 | 36.49 | 293,586 | -0.37(-1.01%) |
Dec 16, 2015 | 36.63 | 36.91 | 36.48 | 36.87 | 362,617 | +0.52(+1.42%) |
Dec 15, 2015 | 36.51 | 36.51 | 36.34 | 36.35 | 486,999 | +0.25(+0.70%) |
Dec 14, 2015 | 36.11 | 36.22 | 35.85 | 36.10 | 297,778 | +0.02(+0.07%) |
Dec 11, 2015 | 36.33 | 36.65 | 36.02 | 36.07 | 376,704 | -0.57(-1.57%) |
Dec 10, 2015 | 36.74 | 36.79 | 36.57 | 36.65 | 259,206 | +0.03(+0.09%) |
Dec 09, 2015 | 36.80 | 36.97 | 36.45 | 36.62 | 156,981 | -0.11(-0.31%) |
Dec 08, 2015 | 36.71 | 36.87 | 36.63 | 36.73 | 315,524 | -0.37(-1.00%) |
Dec 07, 2015 | 37.21 | 37.21 | 36.96 | 37.10 | 190,880 | -0.20(-0.54%) |
Dec 04, 2015 | 36.87 | 37.34 | 36.83 | 37.30 | 190,322 | +0.44(+1.19%) |
Dec 03, 2015 | 37.34 | 37.34 | 36.76 | 36.87 | 399,320 | -0.36(-0.98%) |
Dec 02, 2015 | 37.51 | 37.51 | 37.17 | 37.23 | 433,338 | -0.28(-0.76%) |