Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.05 | 35.23 | 34.78 | 34.87 | 2,999,635 | -0.26(-0.74%) |
Feb 26, 2016 | 35.11 | 35.67 | 34.84 | 35.13 | 1,332,591 | +0.23(+0.67%) |
Feb 25, 2016 | 34.66 | 34.89 | 34.46 | 34.89 | 1,557,391 | +0.25(+0.72%) |
Feb 24, 2016 | 34.51 | 34.69 | 34.27 | 34.65 | 1,348,739 | -0.31(-0.88%) |
Feb 23, 2016 | 35.69 | 35.90 | 34.88 | 34.95 | 1,096,749 | -0.91(-2.54%) |
Feb 22, 2016 | 35.75 | 35.92 | 35.67 | 35.86 | 1,032,393 | +0.51(+1.44%) |
Feb 19, 2016 | 35.56 | 35.59 | 35.32 | 35.35 | 1,006,275 | -0.30(-0.83%) |
Feb 18, 2016 | 35.82 | 35.92 | 35.58 | 35.65 | 738,819 | -0.15(-0.43%) |
Feb 17, 2016 | 35.30 | 35.92 | 35.30 | 35.80 | 1,796,907 | +0.82(+2.35%) |
Feb 16, 2016 | 35.11 | 35.11 | 34.55 | 34.98 | 1,275,729 | +0.64(+1.87%) |
Feb 12, 2016 | 34.07 | 34.34 | 34.34 | 34.34 | 1,846,287 | +0.31(+0.90%) |
Feb 11, 2016 | 33.88 | 34.31 | 33.70 | 34.03 | 1,521,870 | -0.71(-2.04%) |
Feb 10, 2016 | 34.99 | 35.39 | 34.71 | 34.74 | 1,582,029 | -0.10(-0.27%) |
Feb 09, 2016 | 34.38 | 35.07 | 34.20 | 34.84 | 1,634,537 | +0.06(+0.17%) |
Feb 08, 2016 | 32.43 | 35.00 | 32.41 | 34.78 | 2,534,916 | +0.03(+0.08%) |
Feb 05, 2016 | 34.95 | 35.18 | 34.62 | 34.75 | 1,660,780 | -0.25(-0.71%) |
Feb 04, 2016 | 34.76 | 35.10 | 34.51 | 35.00 | 1,778,135 | +0.24(+0.69%) |
Feb 03, 2016 | 34.96 | 35.02 | 33.89 | 34.76 | 1,935,971 | +0.08(+0.22%) |
Feb 02, 2016 | 35.03 | 35.13 | 34.57 | 34.68 | 1,401,995 | -0.73(-2.06%) |
Feb 01, 2016 | 35.24 | 35.61 | 35.00 | 35.41 | 1,130,301 | -0.03(-0.08%) |
Jan 29, 2016 | 34.67 | 35.46 | 34.61 | 35.44 | 2,088,676 | +1.00(+2.89%) |
Jan 28, 2016 | 34.38 | 34.62 | 33.99 | 34.44 | 1,013,988 | +0.41(+1.21%) |
Jan 27, 2016 | 33.32 | 34.39 | 33.28 | 34.03 | 1,904,558 | +0.87(+2.63%) |
Jan 26, 2016 | 32.89 | 33.38 | 32.81 | 33.16 | 1,039,037 | +0.40(+1.23%) |
Jan 25, 2016 | 33.43 | 33.47 | 32.70 | 32.76 | 1,061,040 | -0.76(-2.26%) |
Jan 22, 2016 | 33.51 | 33.66 | 33.07 | 33.52 | 1,063,622 | +0.59(+1.80%) |
Jan 21, 2016 | 32.77 | 33.33 | 32.75 | 32.92 | 1,879,953 | +0.11(+0.32%) |
Jan 20, 2016 | 32.94 | 33.29 | 32.63 | 32.82 | 3,521,769 | -0.77(-2.28%) |
Jan 19, 2016 | 34.40 | 34.40 | 33.26 | 33.58 | 1,740,429 | -0.36(-1.07%) |
Jan 15, 2016 | 33.44 | 33.95 | 33.95 | 33.95 | 1,765,773 | -0.32(-0.92%) |
Jan 14, 2016 | 33.81 | 34.49 | 33.68 | 34.26 | 1,562,340 | +0.57(+1.71%) |
Jan 13, 2016 | 34.45 | 34.65 | 33.58 | 33.69 | 1,703,791 | -0.69(-2.01%) |
Jan 12, 2016 | 34.61 | 34.72 | 34.00 | 34.38 | 1,962,410 | +0.05(+0.14%) |
Jan 11, 2016 | 34.55 | 34.66 | 34.02 | 34.33 | 1,611,732 | -0.05(-0.14%) |
Jan 08, 2016 | 34.82 | 34.98 | 34.34 | 34.38 | 1,724,275 | -0.25(-0.72%) |
Jan 07, 2016 | 34.78 | 35.26 | 34.60 | 34.63 | 1,512,309 | -0.85(-2.40%) |
Jan 06, 2016 | 35.70 | 35.82 | 35.23 | 35.48 | 1,310,181 | -0.80(-2.22%) |
Jan 05, 2016 | 36.16 | 36.40 | 36.10 | 36.28 | 1,229,732 | +0.11(+0.29%) |
Jan 04, 2016 | 36.15 | 36.22 | 35.57 | 36.18 | 1,701,534 | -0.59(-1.61%) |
Dec 31, 2015 | 36.74 | 36.77 | 36.77 | 36.77 | 1,341,377 | -0.11(-0.29%) |
Dec 30, 2015 | 37.06 | 37.23 | 36.82 | 36.88 | 793,697 | -0.28(-0.75%) |
Dec 29, 2015 | 37.00 | 37.21 | 36.87 | 37.15 | 811,575 | +0.44(+1.20%) |
Dec 28, 2015 | 36.66 | 36.79 | 36.57 | 36.71 | 943,282 | -0.12(-0.34%) |
Dec 24, 2015 | 36.87 | 36.84 | 36.84 | 36.84 | 428,468 | +0.00(+0.00%) |
Dec 23, 2015 | 36.44 | 36.92 | 36.31 | 36.84 | 1,378,803 | +0.64(+1.77%) |
Dec 22, 2015 | 35.57 | 36.26 | 35.30 | 36.20 | 1,110,928 | +0.73(+2.05%) |
Dec 21, 2015 | 35.25 | 35.49 | 35.11 | 35.47 | 1,352,852 | +0.34(+0.98%) |
Dec 18, 2015 | 35.32 | 35.32 | 34.74 | 35.12 | 3,047,554 | -0.27(-0.76%) |
Dec 17, 2015 | 36.18 | 36.25 | 35.38 | 35.39 | 1,135,005 | -0.77(-2.12%) |
Dec 16, 2015 | 36.07 | 36.22 | 35.65 | 36.16 | 1,091,834 | +0.34(+0.94%) |
Dec 15, 2015 | 35.65 | 35.97 | 35.42 | 35.82 | 1,446,614 | +0.61(+1.74%) |
Dec 14, 2015 | 35.42 | 35.68 | 35.06 | 35.21 | 1,852,168 | -0.14(-0.41%) |
Dec 11, 2015 | 35.69 | 35.78 | 35.30 | 35.35 | 1,526,209 | -0.84(-2.33%) |
Dec 10, 2015 | 35.59 | 36.42 | 35.59 | 36.20 | 2,289,713 | +0.57(+1.61%) |
Dec 09, 2015 | 36.25 | 36.67 | 35.51 | 35.62 | 1,578,311 | -0.79(-2.16%) |
Dec 08, 2015 | 36.39 | 36.65 | 36.23 | 36.41 | 1,934,538 | -0.30(-0.81%) |
Dec 07, 2015 | 36.66 | 36.83 | 36.49 | 36.70 | 1,066,876 | -0.08(-0.21%) |
Dec 04, 2015 | 35.94 | 36.91 | 35.87 | 36.78 | 1,766,767 | +0.87(+2.43%) |
Dec 03, 2015 | 36.71 | 36.71 | 35.80 | 35.91 | 1,907,473 | -0.72(-1.96%) |
Dec 02, 2015 | 36.65 | 36.77 | 36.52 | 36.63 | 1,734,956 | -0.06(-0.16%) |