Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.12 | 35.30 | 34.85 | 34.94 | 2,993,739 | -0.26(-0.74%) |
Feb 26, 2016 | 35.18 | 35.74 | 34.91 | 35.20 | 1,329,971 | +0.23(+0.67%) |
Feb 25, 2016 | 34.72 | 34.96 | 34.53 | 34.96 | 1,554,308 | +0.25(+0.72%) |
Feb 24, 2016 | 34.58 | 34.76 | 34.34 | 34.71 | 1,346,069 | -0.31(-0.88%) |
Feb 23, 2016 | 35.76 | 35.97 | 34.94 | 35.02 | 1,094,578 | -0.91(-2.54%) |
Feb 22, 2016 | 35.82 | 35.99 | 35.74 | 35.93 | 1,030,349 | +0.51(+1.44%) |
Feb 19, 2016 | 35.63 | 35.66 | 35.39 | 35.42 | 1,004,283 | -0.30(-0.83%) |
Feb 18, 2016 | 35.89 | 35.99 | 35.65 | 35.72 | 737,357 | -0.15(-0.43%) |
Feb 17, 2016 | 35.37 | 35.99 | 35.37 | 35.88 | 1,793,350 | +0.83(+2.35%) |
Feb 16, 2016 | 35.18 | 35.18 | 34.62 | 35.05 | 1,273,204 | +0.64(+1.87%) |
Feb 12, 2016 | 34.14 | 34.41 | 34.41 | 34.41 | 1,842,632 | +0.31(+0.90%) |
Feb 11, 2016 | 33.95 | 34.38 | 33.76 | 34.10 | 1,518,857 | -0.71(-2.04%) |
Feb 10, 2016 | 35.06 | 35.46 | 34.78 | 34.81 | 1,578,897 | -0.10(-0.28%) |
Feb 09, 2016 | 34.45 | 35.14 | 34.26 | 34.91 | 1,631,302 | +0.06(+0.17%) |
Feb 08, 2016 | 32.50 | 35.07 | 32.47 | 34.85 | 2,529,898 | +0.03(+0.08%) |
Feb 05, 2016 | 35.02 | 35.25 | 34.69 | 34.82 | 1,657,493 | -0.25(-0.71%) |
Feb 04, 2016 | 34.83 | 35.17 | 34.58 | 35.07 | 1,774,616 | +0.24(+0.69%) |
Feb 03, 2016 | 35.03 | 35.09 | 33.96 | 34.83 | 1,932,139 | +0.08(+0.22%) |
Feb 02, 2016 | 35.10 | 35.20 | 34.64 | 34.75 | 1,399,220 | -0.73(-2.06%) |
Feb 01, 2016 | 35.31 | 35.68 | 35.07 | 35.48 | 1,128,064 | -0.03(-0.08%) |
Jan 29, 2016 | 34.74 | 35.53 | 34.68 | 35.51 | 2,084,542 | +1.00(+2.89%) |
Jan 28, 2016 | 34.45 | 34.69 | 34.05 | 34.51 | 1,011,981 | +0.41(+1.21%) |
Jan 27, 2016 | 33.39 | 34.46 | 33.34 | 34.10 | 1,900,788 | +0.87(+2.63%) |
Jan 26, 2016 | 32.96 | 33.45 | 32.87 | 33.23 | 1,036,981 | +0.40(+1.23%) |
Jan 25, 2016 | 33.50 | 33.53 | 32.77 | 32.82 | 1,058,940 | -0.76(-2.26%) |
Jan 22, 2016 | 33.57 | 33.73 | 33.13 | 33.58 | 1,061,517 | +0.59(+1.80%) |
Jan 21, 2016 | 32.83 | 33.40 | 32.81 | 32.99 | 1,876,232 | +0.11(+0.32%) |
Jan 20, 2016 | 33.01 | 33.35 | 32.70 | 32.88 | 3,514,798 | -0.77(-2.28%) |
Jan 19, 2016 | 34.47 | 34.47 | 33.32 | 33.65 | 1,736,984 | -0.36(-1.07%) |
Jan 15, 2016 | 33.51 | 34.01 | 34.01 | 34.01 | 1,762,278 | -0.32(-0.92%) |
Jan 14, 2016 | 33.88 | 34.55 | 33.75 | 34.33 | 1,559,247 | +0.58(+1.71%) |
Jan 13, 2016 | 34.52 | 34.71 | 33.65 | 33.76 | 1,700,418 | -0.69(-2.01%) |
Jan 12, 2016 | 34.68 | 34.79 | 34.07 | 34.45 | 1,958,525 | +0.05(+0.14%) |
Jan 11, 2016 | 34.62 | 34.72 | 34.09 | 34.40 | 1,608,542 | -0.05(-0.14%) |
Jan 08, 2016 | 34.89 | 35.05 | 34.41 | 34.45 | 1,720,862 | -0.25(-0.72%) |
Jan 07, 2016 | 34.85 | 35.33 | 34.67 | 34.70 | 1,509,316 | -0.85(-2.40%) |
Jan 06, 2016 | 35.77 | 35.89 | 35.30 | 35.55 | 1,307,587 | -0.81(-2.22%) |
Jan 05, 2016 | 36.23 | 36.47 | 36.17 | 36.36 | 1,227,298 | +0.11(+0.29%) |
Jan 04, 2016 | 36.22 | 36.29 | 35.65 | 36.25 | 1,698,166 | -0.59(-1.61%) |
Dec 31, 2015 | 36.82 | 36.84 | 36.84 | 36.84 | 1,338,722 | -0.11(-0.29%) |
Dec 30, 2015 | 37.13 | 37.31 | 36.89 | 36.95 | 792,126 | -0.28(-0.75%) |
Dec 29, 2015 | 37.07 | 37.29 | 36.94 | 37.23 | 809,969 | +0.44(+1.20%) |
Dec 28, 2015 | 36.73 | 36.86 | 36.64 | 36.79 | 941,415 | -0.12(-0.34%) |
Dec 24, 2015 | 36.94 | 36.91 | 36.91 | 36.91 | 427,620 | +0.00(+0.00%) |
Dec 23, 2015 | 36.51 | 36.99 | 36.38 | 36.91 | 1,376,074 | +0.64(+1.77%) |
Dec 22, 2015 | 35.64 | 36.34 | 35.37 | 36.27 | 1,108,729 | +0.73(+2.05%) |
Dec 21, 2015 | 35.32 | 35.56 | 35.18 | 35.54 | 1,350,174 | +0.35(+0.98%) |
Dec 18, 2015 | 35.39 | 35.39 | 34.81 | 35.19 | 3,041,522 | -0.27(-0.76%) |
Dec 17, 2015 | 36.25 | 36.32 | 35.45 | 35.46 | 1,132,758 | -0.77(-2.12%) |
Dec 16, 2015 | 36.14 | 36.29 | 35.72 | 36.23 | 1,089,673 | +0.34(+0.94%) |
Dec 15, 2015 | 35.72 | 36.04 | 35.49 | 35.89 | 1,443,750 | +0.61(+1.74%) |
Dec 14, 2015 | 35.49 | 35.75 | 35.13 | 35.28 | 1,848,502 | -0.14(-0.41%) |
Dec 11, 2015 | 35.76 | 35.85 | 35.37 | 35.42 | 1,523,188 | -0.84(-2.33%) |
Dec 10, 2015 | 35.66 | 36.49 | 35.66 | 36.27 | 2,285,181 | +0.58(+1.61%) |
Dec 09, 2015 | 36.32 | 36.74 | 35.58 | 35.69 | 1,575,187 | -0.79(-2.16%) |
Dec 08, 2015 | 36.46 | 36.72 | 36.30 | 36.48 | 1,930,709 | -0.30(-0.81%) |
Dec 07, 2015 | 36.73 | 36.90 | 36.57 | 36.78 | 1,064,764 | -0.08(-0.21%) |
Dec 04, 2015 | 36.01 | 36.98 | 35.94 | 36.85 | 1,763,270 | +0.87(+2.43%) |
Dec 03, 2015 | 36.79 | 36.79 | 35.88 | 35.98 | 1,903,698 | -0.72(-1.96%) |
Dec 02, 2015 | 36.72 | 36.84 | 36.60 | 36.70 | 1,731,522 | -0.06(-0.16%) |