Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.86 | 34.19 | 33.77 | 33.81 | 40,922 | +0.01(+0.03%) |
Feb 26, 2016 | 33.83 | 34.18 | 33.76 | 33.80 | 9,710 | -0.11(-0.32%) |
Feb 25, 2016 | 33.62 | 33.91 | 33.57 | 33.91 | 17,378 | +0.09(+0.27%) |
Feb 24, 2016 | 33.02 | 33.84 | 33.02 | 33.82 | 13,110 | +0.30(+0.89%) |
Feb 23, 2016 | 33.58 | 34.27 | 33.35 | 33.52 | 12,816 | -0.27(-0.80%) |
Feb 22, 2016 | 33.87 | 33.95 | 33.67 | 33.79 | 9,754 | -0.18(-0.53%) |
Feb 19, 2016 | 33.29 | 33.97 | 33.17 | 33.97 | 60,558 | +0.25(+0.75%) |
Feb 18, 2016 | 33.65 | 33.90 | 33.55 | 33.72 | 102,225 | -0.09(-0.27%) |
Feb 17, 2016 | 33.45 | 33.99 | 33.45 | 33.81 | 34,089 | +0.66(+1.99%) |
Feb 16, 2016 | 33.18 | 33.22 | 32.92 | 33.15 | 19,826 | +0.33(+0.99%) |
Feb 12, 2016 | 32.68 | 32.82 | 32.82 | 32.82 | 18,671 | +0.28(+0.86%) |
Feb 11, 2016 | 32.47 | 32.88 | 32.41 | 32.54 | 53,185 | -0.49(-1.48%) |
Feb 10, 2016 | 32.85 | 33.22 | 32.62 | 33.03 | 106,957 | +0.82(+2.56%) |
Feb 09, 2016 | 32.02 | 32.59 | 31.75 | 32.21 | 419,965 | -0.68(-2.06%) |
Feb 08, 2016 | 33.42 | 33.42 | 32.42 | 32.88 | 140,548 | -1.30(-3.81%) |
Feb 05, 2016 | 35.02 | 35.02 | 34.03 | 34.19 | 39,769 | -0.65(-1.87%) |
Feb 04, 2016 | 34.73 | 35.08 | 34.52 | 34.84 | 110,850 | -0.21(-0.59%) |
Feb 03, 2016 | 35.22 | 35.22 | 34.41 | 35.05 | 24,535 | +0.33(+0.94%) |
Feb 02, 2016 | 35.38 | 35.38 | 34.50 | 34.72 | 67,367 | -0.70(-1.97%) |
Feb 01, 2016 | 35.11 | 35.54 | 34.93 | 35.42 | 131,872 | +0.32(+0.90%) |
Jan 29, 2016 | 34.37 | 35.22 | 34.26 | 35.10 | 33,845 | +0.46(+1.33%) |
Jan 28, 2016 | 34.92 | 34.92 | 34.47 | 34.64 | 17,088 | -0.10(-0.29%) |
Jan 27, 2016 | 34.67 | 35.25 | 34.64 | 34.74 | 37,885 | -0.33(-0.93%) |
Jan 26, 2016 | 34.68 | 35.15 | 34.65 | 35.07 | 100,317 | +0.43(+1.25%) |
Jan 25, 2016 | 34.52 | 34.95 | 34.50 | 34.63 | 38,629 | -0.10(-0.29%) |
Jan 22, 2016 | 34.17 | 34.85 | 34.17 | 34.73 | 30,067 | +0.59(+1.72%) |
Jan 21, 2016 | 33.77 | 34.29 | 33.35 | 34.14 | 188,053 | +0.40(+1.18%) |
Jan 20, 2016 | 34.01 | 34.01 | 33.23 | 33.74 | 100,074 | -0.72(-2.08%) |
Jan 19, 2016 | 34.90 | 34.92 | 34.29 | 34.46 | 105,399 | -0.17(-0.50%) |
Jan 15, 2016 | 34.93 | 34.63 | 34.63 | 34.63 | 166,603 | -1.09(-3.04%) |
Jan 14, 2016 | 35.62 | 35.93 | 35.38 | 35.72 | 84,076 | -0.04(-0.10%) |
Jan 13, 2016 | 36.34 | 36.40 | 35.58 | 35.75 | 71,059 | -0.72(-1.96%) |
Jan 12, 2016 | 36.28 | 36.53 | 36.02 | 36.47 | 37,578 | +0.31(+0.85%) |
Jan 11, 2016 | 36.43 | 36.43 | 35.80 | 36.16 | 32,411 | +0.09(+0.25%) |
Jan 08, 2016 | 36.50 | 36.57 | 35.96 | 36.07 | 113,861 | +0.01(+0.02%) |
Jan 07, 2016 | 36.02 | 36.36 | 35.30 | 36.06 | 23,084 | -0.26(-0.72%) |
Jan 06, 2016 | 36.32 | 36.39 | 35.89 | 36.32 | 116,613 | -0.66(-1.79%) |
Jan 05, 2016 | 37.03 | 37.07 | 36.60 | 36.98 | 95,203 | -0.43(-1.14%) |
Jan 04, 2016 | 37.15 | 37.41 | 36.66 | 37.41 | 153,754 | -0.21(-0.55%) |
Dec 31, 2015 | 37.77 | 37.62 | 37.62 | 37.62 | 80,981 | -0.35(-0.93%) |
Dec 30, 2015 | 38.03 | 38.11 | 37.91 | 37.97 | 42,489 | -0.12(-0.31%) |
Dec 29, 2015 | 37.59 | 38.11 | 37.59 | 38.09 | 53,156 | +0.51(+1.35%) |
Dec 28, 2015 | 37.62 | 37.66 | 37.24 | 37.58 | 43,146 | -0.22(-0.57%) |
Dec 24, 2015 | 37.56 | 37.80 | 37.80 | 37.80 | 36,568 | +0.16(+0.43%) |
Dec 23, 2015 | 37.45 | 37.65 | 37.26 | 37.64 | 19,526 | +0.34(+0.92%) |
Dec 22, 2015 | 37.31 | 37.54 | 36.69 | 37.29 | 49,354 | +0.14(+0.37%) |
Dec 21, 2015 | 37.46 | 37.62 | 37.00 | 37.16 | 172,838 | +0.08(+0.23%) |
Dec 18, 2015 | 36.89 | 37.21 | 36.79 | 37.07 | 609,473 | +0.43(+1.18%) |
Dec 17, 2015 | 37.00 | 37.12 | 36.64 | 36.64 | 11,493 | -0.33(-0.90%) |
Dec 16, 2015 | 36.90 | 37.16 | 36.53 | 36.97 | 18,518 | +0.48(+1.31%) |
Dec 15, 2015 | 36.70 | 36.79 | 36.41 | 36.50 | 32,663 | -0.34(-0.92%) |
Dec 14, 2015 | 36.82 | 36.91 | 36.44 | 36.84 | 49,716 | +0.39(+1.06%) |
Dec 11, 2015 | 36.41 | 36.75 | 36.40 | 36.45 | 14,674 | -0.10(-0.27%) |
Dec 10, 2015 | 36.82 | 36.88 | 36.55 | 36.55 | 39,269 | -0.27(-0.73%) |
Dec 09, 2015 | 36.84 | 37.15 | 36.59 | 36.82 | 31,701 | +0.02(+0.05%) |
Dec 08, 2015 | 36.96 | 36.96 | 36.63 | 36.80 | 41,643 | -0.33(-0.90%) |
Dec 07, 2015 | 37.26 | 37.28 | 37.04 | 37.13 | 22,541 | -0.08(-0.22%) |
Dec 04, 2015 | 36.71 | 37.29 | 36.71 | 37.22 | 46,423 | +0.50(+1.37%) |
Dec 03, 2015 | 36.72 | 36.94 | 36.51 | 36.71 | 21,690 | +0.19(+0.52%) |
Dec 02, 2015 | 36.58 | 36.72 | 36.46 | 36.52 | 48,971 | -0.12(-0.32%) |