Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 37.56 | 38.28 | 37.03 | 37.06 | 344,200 | -0.44(-1.18%) |
Feb 26, 2016 | 37.51 | 37.92 | 36.88 | 37.50 | 954,932 | -0.01(-0.02%) |
Feb 25, 2016 | 36.55 | 37.68 | 35.87 | 37.51 | 914,599 | +1.27(+3.51%) |
Feb 24, 2016 | 36.24 | 36.65 | 34.98 | 36.24 | 648,967 | -0.07(-0.21%) |
Feb 23, 2016 | 37.38 | 38.99 | 36.02 | 36.31 | 421,620 | +0.62(+1.75%) |
Feb 22, 2016 | 36.05 | 36.49 | 35.62 | 35.69 | 625,349 | -0.11(-0.30%) |
Feb 19, 2016 | 35.53 | 36.34 | 35.50 | 35.80 | 248,023 | +0.41(+1.15%) |
Feb 18, 2016 | 35.23 | 35.67 | 34.80 | 35.39 | 368,248 | +0.15(+0.43%) |
Feb 17, 2016 | 34.84 | 35.59 | 34.63 | 35.24 | 456,325 | +0.54(+1.56%) |
Feb 16, 2016 | 35.04 | 35.14 | 34.31 | 34.70 | 242,205 | -0.05(-0.14%) |
Feb 12, 2016 | 35.02 | 34.75 | 34.75 | 34.75 | 147,395 | +0.06(+0.17%) |
Feb 11, 2016 | 34.09 | 34.85 | 33.91 | 34.69 | 216,006 | +0.13(+0.39%) |
Feb 10, 2016 | 34.21 | 35.58 | 34.14 | 34.56 | 223,512 | +0.54(+1.59%) |
Feb 09, 2016 | 34.95 | 35.28 | 33.95 | 34.01 | 451,124 | -1.19(-3.38%) |
Feb 08, 2016 | 37.55 | 37.55 | 34.89 | 35.20 | 630,855 | -2.52(-6.69%) |
Feb 05, 2016 | 38.48 | 38.80 | 37.68 | 37.73 | 203,778 | -0.82(-2.12%) |
Feb 04, 2016 | 38.87 | 39.08 | 38.29 | 38.54 | 240,092 | -0.39(-1.00%) |
Feb 03, 2016 | 39.48 | 39.58 | 38.61 | 38.93 | 290,324 | -0.32(-0.83%) |
Feb 02, 2016 | 38.91 | 39.57 | 38.50 | 39.26 | 335,585 | +0.17(+0.43%) |
Feb 01, 2016 | 38.24 | 39.30 | 38.08 | 39.09 | 282,042 | +0.63(+1.65%) |
Jan 29, 2016 | 36.98 | 38.51 | 36.98 | 38.46 | 435,177 | +1.77(+4.83%) |
Jan 28, 2016 | 36.87 | 37.40 | 36.61 | 36.69 | 265,729 | +0.01(+0.02%) |
Jan 27, 2016 | 37.43 | 37.62 | 36.55 | 36.68 | 200,603 | -0.89(-2.37%) |
Jan 26, 2016 | 36.45 | 37.58 | 36.34 | 37.57 | 248,737 | +1.25(+3.44%) |
Jan 25, 2016 | 36.57 | 37.33 | 36.25 | 36.32 | 439,496 | +0.37(+1.02%) |
Jan 22, 2016 | 35.59 | 36.19 | 35.39 | 35.95 | 333,703 | +0.52(+1.48%) |
Jan 21, 2016 | 35.06 | 35.68 | 34.42 | 35.43 | 466,659 | +0.47(+1.33%) |
Jan 20, 2016 | 35.16 | 35.35 | 33.71 | 34.96 | 466,129 | -0.37(-1.04%) |
Jan 19, 2016 | 36.33 | 36.71 | 35.32 | 35.33 | 397,015 | -0.67(-1.85%) |
Jan 15, 2016 | 35.73 | 36.00 | 36.00 | 36.00 | 264,399 | -0.35(-0.96%) |
Jan 14, 2016 | 36.09 | 36.59 | 35.75 | 36.34 | 260,594 | +0.37(+1.02%) |
Jan 13, 2016 | 36.63 | 37.33 | 35.91 | 35.98 | 181,331 | -0.65(-1.77%) |
Jan 12, 2016 | 37.15 | 37.26 | 36.50 | 36.63 | 285,242 | -0.27(-0.74%) |
Jan 11, 2016 | 36.16 | 37.07 | 36.07 | 36.90 | 378,627 | +0.82(+2.28%) |
Jan 08, 2016 | 36.61 | 36.88 | 35.89 | 36.08 | 549,863 | -0.42(-1.16%) |
Jan 07, 2016 | 36.18 | 36.56 | 35.99 | 36.50 | 382,457 | -0.23(-0.63%) |
Jan 06, 2016 | 36.21 | 36.85 | 36.21 | 36.74 | 562,599 | +0.22(+0.59%) |
Jan 05, 2016 | 35.85 | 36.74 | 35.40 | 36.52 | 439,151 | +0.01(+0.02%) |
Jan 04, 2016 | 37.11 | 37.22 | 36.37 | 36.51 | 390,218 | -1.04(-2.77%) |
Dec 31, 2015 | 37.68 | 37.55 | 37.55 | 37.55 | 316,294 | -0.12(-0.31%) |
Dec 30, 2015 | 37.66 | 37.91 | 37.44 | 37.67 | 271,268 | +0.00(+0.00%) |
Dec 29, 2015 | 37.88 | 38.07 | 37.51 | 37.67 | 215,634 | -0.01(-0.02%) |
Dec 28, 2015 | 37.47 | 37.71 | 37.29 | 37.68 | 209,998 | +0.09(+0.24%) |
Dec 24, 2015 | 37.67 | 37.59 | 37.59 | 37.59 | 110,036 | -0.02(-0.04%) |
Dec 23, 2015 | 37.50 | 37.98 | 37.50 | 37.60 | 309,717 | +0.25(+0.67%) |
Dec 22, 2015 | 37.22 | 37.57 | 37.06 | 37.35 | 389,943 | +0.53(+1.45%) |
Dec 21, 2015 | 36.44 | 36.84 | 36.33 | 36.82 | 249,889 | +0.57(+1.58%) |
Dec 18, 2015 | 36.03 | 36.28 | 35.67 | 36.24 | 615,783 | +0.19(+0.53%) |
Dec 17, 2015 | 36.05 | 36.24 | 35.76 | 36.05 | 231,522 | +0.09(+0.25%) |
Dec 16, 2015 | 35.49 | 36.02 | 34.85 | 35.96 | 231,245 | +0.70(+1.98%) |
Dec 15, 2015 | 34.96 | 36.63 | 34.96 | 35.26 | 393,004 | +0.98(+2.87%) |
Dec 14, 2015 | 34.27 | 34.53 | 34.01 | 34.28 | 459,222 | +0.01(+0.02%) |
Dec 11, 2015 | 34.02 | 34.51 | 33.88 | 34.27 | 328,618 | -0.12(-0.36%) |
Dec 10, 2015 | 34.72 | 35.04 | 34.30 | 34.40 | 180,674 | -0.21(-0.62%) |
Dec 09, 2015 | 35.05 | 35.10 | 34.34 | 34.61 | 160,793 | -0.63(-1.78%) |
Dec 08, 2015 | 35.27 | 35.55 | 34.94 | 35.24 | 180,933 | -0.11(-0.30%) |
Dec 07, 2015 | 35.02 | 35.36 | 34.75 | 35.35 | 199,785 | +0.24(+0.68%) |
Dec 04, 2015 | 34.30 | 35.14 | 34.09 | 35.11 | 372,879 | +0.83(+2.43%) |
Dec 03, 2015 | 35.03 | 35.06 | 34.19 | 34.27 | 228,588 | -0.78(-2.22%) |
Dec 02, 2015 | 35.12 | 35.46 | 34.99 | 35.05 | 295,848 | -0.15(-0.42%) |