Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.86 | 37.15 | 36.36 | 36.37 | 383,990 | -0.45(-1.22%) |
Feb 26, 2016 | 36.33 | 36.99 | 36.11 | 36.82 | 605,354 | +0.63(+1.74%) |
Feb 25, 2016 | 35.60 | 36.19 | 35.40 | 36.19 | 680,554 | +0.64(+1.79%) |
Feb 24, 2016 | 34.71 | 35.72 | 34.39 | 35.55 | 299,261 | +0.51(+1.44%) |
Feb 23, 2016 | 35.90 | 35.90 | 35.03 | 35.05 | 868,395 | -1.19(-3.27%) |
Feb 22, 2016 | 35.74 | 36.36 | 35.50 | 36.23 | 937,321 | +0.90(+2.55%) |
Feb 19, 2016 | 35.19 | 35.38 | 34.77 | 35.33 | 573,867 | -0.10(-0.28%) |
Feb 18, 2016 | 35.12 | 35.44 | 34.88 | 35.43 | 867,918 | +0.46(+1.32%) |
Feb 17, 2016 | 34.28 | 35.76 | 34.20 | 34.97 | 1,021,153 | +1.08(+3.19%) |
Feb 16, 2016 | 33.48 | 34.02 | 33.09 | 33.89 | 358,982 | +0.80(+2.43%) |
Feb 12, 2016 | 32.22 | 33.08 | 33.08 | 33.08 | 499,984 | +1.25(+3.93%) |
Feb 11, 2016 | 32.05 | 32.47 | 31.38 | 31.83 | 646,467 | -0.80(-2.44%) |
Feb 10, 2016 | 33.23 | 34.06 | 32.57 | 32.63 | 371,839 | -0.35(-1.06%) |
Feb 09, 2016 | 32.50 | 33.07 | 32.50 | 32.98 | 676,160 | +0.08(+0.25%) |
Feb 08, 2016 | 32.97 | 33.03 | 32.26 | 32.90 | 313,026 | -0.41(-1.22%) |
Feb 05, 2016 | 33.65 | 34.19 | 33.14 | 33.30 | 359,222 | -0.52(-1.54%) |
Feb 04, 2016 | 33.06 | 34.48 | 32.91 | 33.82 | 651,067 | +1.04(+3.17%) |
Feb 03, 2016 | 32.53 | 32.88 | 31.57 | 32.78 | 502,033 | +0.35(+1.08%) |
Feb 02, 2016 | 31.28 | 33.40 | 30.39 | 32.43 | 968,016 | +0.37(+1.14%) |
Feb 01, 2016 | 32.48 | 32.59 | 31.43 | 32.07 | 696,113 | -0.72(-2.18%) |
Jan 29, 2016 | 31.74 | 32.80 | 31.49 | 32.78 | 1,009,863 | +1.21(+3.84%) |
Jan 28, 2016 | 31.76 | 31.82 | 31.29 | 31.57 | 278,154 | +0.33(+1.07%) |
Jan 27, 2016 | 31.32 | 31.84 | 30.94 | 31.24 | 469,521 | -0.28(-0.90%) |
Jan 26, 2016 | 31.19 | 31.56 | 30.96 | 31.52 | 557,241 | +0.62(+2.00%) |
Jan 25, 2016 | 31.23 | 31.61 | 30.84 | 30.90 | 550,893 | -0.55(-1.76%) |
Jan 22, 2016 | 31.77 | 32.35 | 31.15 | 31.46 | 519,355 | +0.35(+1.12%) |
Jan 21, 2016 | 30.58 | 31.37 | 30.49 | 31.11 | 728,766 | +0.60(+1.97%) |
Jan 20, 2016 | 29.73 | 30.92 | 29.35 | 30.51 | 614,658 | +0.21(+0.70%) |
Jan 19, 2016 | 30.56 | 31.07 | 29.90 | 30.29 | 557,649 | -0.15(-0.48%) |
Jan 15, 2016 | 29.99 | 30.44 | 30.44 | 30.44 | 427,134 | -0.39(-1.27%) |
Jan 14, 2016 | 30.16 | 31.16 | 29.53 | 30.83 | 379,231 | +0.84(+2.79%) |
Jan 13, 2016 | 30.89 | 31.06 | 29.86 | 29.99 | 469,253 | -0.71(-2.30%) |
Jan 12, 2016 | 30.82 | 30.96 | 29.95 | 30.70 | 561,103 | +0.23(+0.75%) |
Jan 11, 2016 | 30.76 | 30.99 | 30.31 | 30.47 | 361,652 | -0.20(-0.66%) |
Jan 08, 2016 | 31.07 | 31.37 | 30.61 | 30.68 | 393,663 | -0.28(-0.89%) |
Jan 07, 2016 | 31.12 | 31.68 | 30.92 | 30.95 | 414,157 | -0.90(-2.83%) |
Jan 06, 2016 | 31.74 | 32.46 | 31.64 | 31.85 | 421,451 | -0.55(-1.71%) |
Jan 05, 2016 | 32.75 | 32.91 | 32.06 | 32.41 | 452,100 | -0.34(-1.04%) |
Jan 04, 2016 | 32.68 | 32.81 | 31.96 | 32.75 | 430,901 | -0.47(-1.42%) |
Dec 31, 2015 | 33.41 | 33.22 | 33.22 | 33.22 | 373,481 | -0.39(-1.16%) |
Dec 30, 2015 | 33.96 | 34.31 | 33.59 | 33.61 | 288,703 | -0.51(-1.50%) |
Dec 29, 2015 | 34.23 | 34.47 | 33.77 | 34.12 | 285,562 | +0.24(+0.72%) |
Dec 28, 2015 | 33.88 | 34.02 | 33.26 | 33.88 | 272,658 | -0.12(-0.36%) |
Dec 24, 2015 | 34.05 | 34.00 | 34.00 | 34.00 | 123,673 | -0.15(-0.43%) |
Dec 23, 2015 | 33.77 | 34.17 | 33.64 | 34.15 | 376,419 | +0.81(+2.44%) |
Dec 22, 2015 | 32.78 | 33.61 | 32.73 | 33.33 | 355,749 | +0.67(+2.04%) |
Dec 21, 2015 | 32.46 | 32.71 | 32.14 | 32.67 | 419,651 | +0.47(+1.46%) |
Dec 18, 2015 | 32.55 | 33.03 | 32.16 | 32.20 | 936,610 | -0.32(-0.97%) |
Dec 17, 2015 | 33.23 | 33.33 | 32.46 | 32.51 | 521,706 | -0.78(-2.34%) |
Dec 16, 2015 | 33.80 | 33.96 | 32.87 | 33.29 | 662,499 | -0.49(-1.44%) |
Dec 15, 2015 | 33.34 | 33.85 | 33.29 | 33.78 | 553,617 | +0.85(+2.57%) |
Dec 14, 2015 | 33.33 | 33.49 | 32.43 | 32.94 | 441,827 | -0.58(-1.72%) |
Dec 11, 2015 | 33.59 | 33.80 | 33.21 | 33.51 | 450,429 | -0.78(-2.27%) |
Dec 10, 2015 | 34.41 | 34.96 | 33.94 | 34.29 | 627,691 | +0.66(+1.96%) |
Dec 09, 2015 | 33.74 | 34.43 | 33.28 | 33.63 | 330,016 | +0.07(+0.22%) |
Dec 08, 2015 | 33.37 | 33.85 | 33.03 | 33.56 | 782,279 | -0.32(-0.94%) |
Dec 07, 2015 | 34.85 | 34.93 | 33.70 | 33.88 | 605,732 | -1.15(-3.27%) |
Dec 04, 2015 | 35.20 | 35.20 | 34.87 | 35.02 | 344,056 | -0.16(-0.46%) |
Dec 03, 2015 | 35.17 | 35.59 | 34.89 | 35.19 | 530,013 | +0.31(+0.89%) |
Dec 02, 2015 | 35.46 | 35.94 | 34.69 | 34.88 | 1,125,705 | -0.68(-1.92%) |