Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.93 | 36.04 | 34.93 | 35.40 | 167,503 | +0.50(+1.42%) |
Feb 26, 2016 | 34.77 | 35.28 | 34.61 | 34.90 | 120,261 | +0.27(+0.77%) |
Feb 25, 2016 | 34.79 | 34.79 | 34.34 | 34.64 | 102,887 | -0.05(-0.13%) |
Feb 24, 2016 | 33.71 | 34.80 | 33.58 | 34.68 | 119,198 | +0.72(+2.11%) |
Feb 23, 2016 | 33.82 | 34.56 | 33.82 | 33.97 | 115,555 | -0.04(-0.11%) |
Feb 22, 2016 | 34.73 | 35.03 | 33.97 | 34.00 | 144,805 | -0.43(-1.26%) |
Feb 19, 2016 | 34.33 | 34.95 | 34.31 | 34.44 | 134,326 | +0.07(+0.21%) |
Feb 18, 2016 | 33.85 | 34.45 | 33.75 | 34.36 | 152,173 | +0.55(+1.63%) |
Feb 17, 2016 | 33.55 | 33.95 | 33.41 | 33.81 | 189,882 | +0.47(+1.41%) |
Feb 16, 2016 | 32.88 | 33.54 | 32.40 | 33.34 | 138,978 | +0.81(+2.49%) |
Feb 12, 2016 | 32.82 | 32.53 | 32.53 | 32.53 | 205,651 | -0.16(-0.48%) |
Feb 11, 2016 | 31.78 | 32.82 | 31.78 | 32.69 | 204,318 | -0.64(-1.93%) |
Feb 10, 2016 | 34.84 | 35.25 | 33.26 | 33.33 | 144,984 | -1.44(-4.13%) |
Feb 09, 2016 | 35.79 | 36.08 | 34.57 | 34.77 | 147,804 | -1.35(-3.75%) |
Feb 08, 2016 | 35.64 | 36.25 | 34.92 | 36.12 | 157,194 | +0.06(+0.15%) |
Feb 05, 2016 | 35.78 | 36.29 | 35.29 | 36.06 | 203,578 | +0.17(+0.49%) |
Feb 04, 2016 | 36.31 | 36.64 | 35.44 | 35.89 | 103,878 | -0.47(-1.29%) |
Feb 03, 2016 | 36.13 | 36.49 | 35.53 | 36.36 | 86,035 | +0.56(+1.57%) |
Feb 02, 2016 | 36.74 | 36.74 | 35.53 | 35.80 | 140,193 | -1.39(-3.74%) |
Feb 01, 2016 | 37.21 | 37.92 | 36.81 | 37.19 | 141,215 | -0.22(-0.59%) |
Jan 29, 2016 | 36.64 | 37.81 | 36.32 | 37.41 | 264,754 | +0.71(+1.93%) |
Jan 28, 2016 | 37.23 | 38.73 | 34.57 | 36.70 | 269,622 | -0.56(-1.51%) |
Jan 27, 2016 | 37.57 | 37.88 | 37.10 | 37.26 | 148,240 | -0.48(-1.27%) |
Jan 26, 2016 | 37.27 | 38.05 | 36.71 | 37.74 | 150,339 | +0.57(+1.54%) |
Jan 25, 2016 | 36.87 | 37.74 | 36.79 | 37.17 | 132,059 | +0.14(+0.37%) |
Jan 22, 2016 | 36.90 | 37.20 | 36.41 | 37.03 | 210,659 | +0.48(+1.31%) |
Jan 21, 2016 | 36.88 | 36.91 | 36.06 | 36.55 | 197,730 | -0.40(-1.07%) |
Jan 20, 2016 | 36.60 | 37.27 | 36.32 | 36.95 | 217,452 | -0.13(-0.35%) |
Jan 19, 2016 | 36.99 | 37.43 | 36.78 | 37.08 | 118,526 | +0.52(+1.44%) |
Jan 15, 2016 | 36.57 | 36.55 | 36.55 | 36.55 | 153,288 | -0.89(-2.38%) |
Jan 14, 2016 | 36.22 | 37.89 | 35.95 | 37.45 | 170,445 | +1.53(+4.25%) |
Jan 13, 2016 | 37.32 | 37.58 | 35.82 | 35.92 | 183,400 | -1.36(-3.65%) |
Jan 12, 2016 | 37.72 | 38.08 | 36.83 | 37.28 | 114,971 | -0.29(-0.78%) |
Jan 11, 2016 | 37.89 | 38.49 | 37.21 | 37.57 | 168,097 | -0.36(-0.95%) |
Jan 08, 2016 | 39.88 | 40.50 | 37.89 | 37.93 | 301,867 | -1.81(-4.56%) |
Jan 07, 2016 | 38.88 | 40.17 | 38.88 | 39.75 | 298,844 | +0.58(+1.48%) |
Jan 06, 2016 | 39.32 | 39.56 | 39.12 | 39.17 | 147,420 | -0.64(-1.62%) |
Jan 05, 2016 | 40.03 | 40.23 | 39.53 | 39.81 | 101,276 | -0.09(-0.23%) |
Jan 04, 2016 | 39.67 | 40.03 | 39.23 | 39.90 | 166,509 | -0.40(-0.98%) |
Dec 31, 2015 | 40.75 | 40.30 | 40.30 | 40.30 | 143,184 | -0.61(-1.49%) |
Dec 30, 2015 | 41.24 | 41.27 | 40.82 | 40.91 | 70,082 | -0.35(-0.85%) |
Dec 29, 2015 | 41.52 | 41.68 | 41.06 | 41.26 | 100,380 | +0.17(+0.40%) |
Dec 28, 2015 | 41.22 | 41.22 | 40.65 | 41.09 | 66,867 | -0.25(-0.60%) |
Dec 24, 2015 | 41.42 | 41.34 | 41.34 | 41.34 | 52,906 | -0.11(-0.27%) |
Dec 23, 2015 | 41.73 | 42.13 | 41.08 | 41.45 | 170,991 | -0.18(-0.44%) |
Dec 22, 2015 | 39.85 | 41.81 | 39.33 | 41.63 | 239,921 | +1.91(+4.80%) |
Dec 21, 2015 | 39.76 | 39.89 | 39.39 | 39.73 | 87,700 | +0.29(+0.72%) |
Dec 18, 2015 | 39.38 | 39.78 | 39.10 | 39.44 | 479,496 | +0.07(+0.19%) |
Dec 17, 2015 | 39.62 | 39.98 | 39.32 | 39.37 | 158,029 | -0.17(-0.42%) |
Dec 16, 2015 | 39.36 | 39.72 | 38.96 | 39.53 | 205,377 | +0.30(+0.77%) |
Dec 15, 2015 | 38.46 | 39.45 | 38.38 | 39.23 | 126,223 | +1.06(+2.77%) |
Dec 14, 2015 | 38.66 | 38.66 | 38.08 | 38.17 | 222,947 | -0.65(-1.68%) |
Dec 11, 2015 | 37.70 | 38.92 | 37.70 | 38.83 | 250,332 | +0.58(+1.52%) |
Dec 10, 2015 | 38.02 | 38.52 | 37.93 | 38.25 | 98,815 | +0.10(+0.27%) |
Dec 09, 2015 | 38.38 | 38.98 | 38.03 | 38.15 | 139,027 | -0.18(-0.48%) |
Dec 08, 2015 | 38.25 | 38.75 | 37.94 | 38.33 | 93,638 | -0.35(-0.90%) |
Dec 07, 2015 | 39.35 | 39.53 | 38.30 | 38.68 | 109,017 | -0.68(-1.73%) |
Dec 04, 2015 | 39.06 | 39.65 | 39.02 | 39.36 | 81,539 | +0.36(+0.92%) |
Dec 03, 2015 | 39.44 | 39.77 | 38.93 | 39.00 | 126,575 | -0.25(-0.63%) |
Dec 02, 2015 | 39.16 | 39.40 | 38.97 | 39.25 | 116,604 | +0.18(+0.47%) |