Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.71 | 35.19 | 34.65 | 34.80 | 654,761 | +0.12(+0.34%) |
Feb 26, 2016 | 35.00 | 35.43 | 34.68 | 34.68 | 633,379 | -0.18(-0.51%) |
Feb 25, 2016 | 35.25 | 35.38 | 34.22 | 34.86 | 659,215 | +1.02(+3.01%) |
Feb 24, 2016 | 33.70 | 33.95 | 33.37 | 33.84 | 436,717 | -0.04(-0.13%) |
Feb 23, 2016 | 33.96 | 34.37 | 33.81 | 33.88 | 388,933 | -0.17(-0.49%) |
Feb 22, 2016 | 34.05 | 34.32 | 33.93 | 34.05 | 393,135 | +0.36(+1.06%) |
Feb 19, 2016 | 33.56 | 34.03 | 33.56 | 33.69 | 454,842 | -0.02(-0.07%) |
Feb 18, 2016 | 33.39 | 33.77 | 33.28 | 33.72 | 392,192 | +0.37(+1.12%) |
Feb 17, 2016 | 33.14 | 33.62 | 33.13 | 33.34 | 516,448 | +0.25(+0.74%) |
Feb 16, 2016 | 32.75 | 33.10 | 32.64 | 33.10 | 594,519 | +0.56(+1.74%) |
Feb 12, 2016 | 31.98 | 32.53 | 32.53 | 32.53 | 865,770 | +0.69(+2.18%) |
Feb 11, 2016 | 32.56 | 33.10 | 31.37 | 31.84 | 1,725,990 | -2.47(-7.19%) |
Feb 10, 2016 | 34.44 | 34.84 | 34.28 | 34.30 | 319,597 | -0.01(-0.02%) |
Feb 09, 2016 | 34.26 | 34.63 | 33.99 | 34.31 | 520,892 | -0.47(-1.34%) |
Feb 08, 2016 | 35.19 | 35.23 | 34.37 | 34.78 | 522,510 | -0.65(-1.84%) |
Feb 05, 2016 | 35.68 | 35.81 | 35.34 | 35.43 | 353,652 | -0.39(-1.08%) |
Feb 04, 2016 | 35.71 | 35.94 | 35.48 | 35.81 | 269,180 | -0.02(-0.05%) |
Feb 03, 2016 | 35.60 | 35.97 | 35.38 | 35.83 | 315,507 | +0.32(+0.90%) |
Feb 02, 2016 | 35.90 | 35.90 | 35.29 | 35.51 | 328,310 | -0.37(-1.03%) |
Feb 01, 2016 | 35.59 | 36.21 | 35.29 | 35.88 | 466,395 | +0.13(+0.36%) |
Jan 29, 2016 | 35.34 | 35.87 | 35.08 | 35.75 | 636,245 | +0.79(+2.25%) |
Jan 28, 2016 | 35.05 | 35.59 | 34.86 | 34.97 | 448,309 | +0.10(+0.30%) |
Jan 27, 2016 | 35.56 | 35.56 | 34.64 | 34.86 | 535,221 | -0.83(-2.32%) |
Jan 26, 2016 | 34.81 | 35.69 | 34.77 | 35.69 | 685,393 | +1.12(+3.23%) |
Jan 25, 2016 | 34.90 | 35.57 | 34.54 | 34.57 | 420,165 | -0.45(-1.28%) |
Jan 22, 2016 | 34.67 | 35.11 | 34.32 | 35.02 | 462,282 | +1.18(+3.48%) |
Jan 21, 2016 | 33.94 | 34.40 | 33.63 | 33.84 | 435,488 | +0.09(+0.27%) |
Jan 20, 2016 | 34.32 | 34.32 | 33.10 | 33.75 | 953,430 | -0.91(-2.64%) |
Jan 19, 2016 | 35.07 | 35.20 | 34.45 | 34.67 | 519,597 | -0.04(-0.11%) |
Jan 15, 2016 | 34.83 | 34.70 | 34.70 | 34.70 | 619,920 | -0.18(-0.51%) |
Jan 14, 2016 | 34.83 | 35.15 | 34.51 | 34.88 | 599,892 | +0.12(+0.35%) |
Jan 13, 2016 | 35.38 | 35.88 | 34.67 | 34.76 | 543,055 | -0.63(-1.79%) |
Jan 12, 2016 | 35.94 | 35.94 | 35.21 | 35.39 | 633,180 | -0.22(-0.62%) |
Jan 11, 2016 | 35.73 | 35.88 | 35.45 | 35.61 | 768,396 | -0.07(-0.19%) |
Jan 08, 2016 | 36.39 | 36.59 | 35.62 | 35.68 | 495,258 | -0.64(-1.76%) |
Jan 07, 2016 | 36.72 | 36.87 | 36.32 | 36.32 | 666,639 | -0.84(-2.26%) |
Jan 06, 2016 | 36.68 | 37.18 | 36.37 | 37.16 | 709,866 | +0.35(+0.95%) |
Jan 05, 2016 | 36.19 | 37.06 | 36.19 | 36.81 | 620,360 | +0.62(+1.71%) |
Jan 04, 2016 | 35.99 | 36.21 | 35.82 | 36.19 | 575,189 | -0.02(-0.07%) |
Dec 31, 2015 | 36.47 | 36.21 | 36.21 | 36.21 | 629,369 | -0.38(-1.04%) |
Dec 30, 2015 | 36.83 | 37.08 | 36.58 | 36.59 | 449,874 | -0.28(-0.75%) |
Dec 29, 2015 | 36.80 | 37.03 | 36.63 | 36.87 | 705,669 | +0.12(+0.33%) |
Dec 28, 2015 | 36.18 | 37.00 | 36.02 | 36.75 | 847,022 | +0.42(+1.15%) |
Dec 24, 2015 | 36.33 | 36.33 | 36.33 | 36.33 | 288,879 | +0.03(+0.08%) |
Dec 23, 2015 | 36.21 | 36.33 | 36.07 | 36.30 | 398,389 | +0.23(+0.64%) |
Dec 22, 2015 | 35.79 | 36.29 | 35.75 | 36.07 | 624,094 | +0.13(+0.35%) |
Dec 21, 2015 | 36.34 | 36.48 | 35.71 | 35.95 | 524,850 | -0.16(-0.44%) |
Dec 18, 2015 | 36.89 | 36.89 | 36.08 | 36.10 | 764,942 | -0.72(-1.97%) |
Dec 17, 2015 | 36.91 | 37.06 | 36.61 | 36.83 | 494,431 | +0.00(+0.00%) |
Dec 16, 2015 | 36.24 | 36.91 | 36.16 | 36.83 | 819,415 | +0.62(+1.72%) |
Dec 15, 2015 | 36.18 | 36.39 | 36.02 | 36.21 | 603,307 | +0.16(+0.44%) |
Dec 14, 2015 | 35.64 | 36.09 | 35.26 | 36.05 | 798,629 | +0.34(+0.96%) |
Dec 11, 2015 | 35.51 | 35.98 | 35.20 | 35.71 | 1,124,679 | -0.57(-1.58%) |
Dec 10, 2015 | 36.56 | 36.67 | 36.27 | 36.28 | 246,804 | -0.28(-0.78%) |
Dec 09, 2015 | 36.65 | 36.98 | 36.38 | 36.56 | 362,867 | -0.30(-0.82%) |
Dec 08, 2015 | 36.73 | 37.00 | 36.69 | 36.87 | 453,162 | +0.02(+0.07%) |
Dec 07, 2015 | 36.73 | 36.89 | 36.44 | 36.84 | 395,868 | +0.01(+0.02%) |
Dec 04, 2015 | 36.52 | 37.11 | 36.47 | 36.84 | 374,552 | +0.36(+0.99%) |
Dec 03, 2015 | 37.13 | 37.13 | 36.28 | 36.47 | 488,226 | -0.65(-1.76%) |
Dec 02, 2015 | 37.79 | 37.79 | 37.03 | 37.13 | 705,287 | -0.73(-1.93%) |