Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.30 | 34.77 | 33.96 | 34.01 | 1,586,000 | -0.23(-0.69%) |
Feb 26, 2016 | 34.50 | 34.71 | 34.18 | 34.24 | 902,025 | -0.28(-0.82%) |
Feb 25, 2016 | 33.92 | 34.53 | 33.92 | 34.52 | 803,174 | +0.83(+2.45%) |
Feb 24, 2016 | 33.74 | 33.96 | 33.45 | 33.70 | 715,433 | -0.20(-0.58%) |
Feb 23, 2016 | 33.70 | 34.16 | 33.69 | 33.89 | 778,572 | +0.01(+0.03%) |
Feb 22, 2016 | 33.83 | 34.15 | 33.80 | 33.89 | 631,099 | +0.32(+0.95%) |
Feb 19, 2016 | 32.98 | 33.71 | 32.98 | 33.57 | 673,593 | +0.43(+1.30%) |
Feb 18, 2016 | 33.12 | 33.36 | 32.80 | 33.13 | 881,171 | +0.10(+0.31%) |
Feb 17, 2016 | 33.03 | 33.38 | 32.71 | 33.03 | 917,653 | +0.18(+0.54%) |
Feb 16, 2016 | 32.53 | 32.99 | 32.37 | 32.85 | 923,067 | +0.57(+1.78%) |
Feb 12, 2016 | 32.30 | 32.28 | 32.28 | 32.28 | 689,584 | +0.24(+0.76%) |
Feb 11, 2016 | 32.34 | 32.69 | 31.76 | 32.03 | 1,018,729 | -0.75(-2.29%) |
Feb 10, 2016 | 32.28 | 33.32 | 32.04 | 32.79 | 924,536 | +0.71(+2.23%) |
Feb 09, 2016 | 32.42 | 32.69 | 31.87 | 32.07 | 1,158,336 | -0.68(-2.07%) |
Feb 08, 2016 | 33.49 | 33.55 | 32.38 | 32.75 | 907,304 | -0.96(-2.84%) |
Feb 05, 2016 | 33.36 | 34.54 | 33.36 | 33.71 | 1,441,734 | +0.83(+2.51%) |
Feb 04, 2016 | 33.24 | 33.46 | 32.77 | 32.88 | 1,169,081 | -0.48(-1.44%) |
Feb 03, 2016 | 33.49 | 33.81 | 33.17 | 33.36 | 691,083 | +0.03(+0.08%) |
Feb 02, 2016 | 33.92 | 33.92 | 33.23 | 33.33 | 988,858 | -0.59(-1.75%) |
Feb 01, 2016 | 33.46 | 34.14 | 33.43 | 33.92 | 590,818 | +0.29(+0.87%) |
Jan 29, 2016 | 33.37 | 33.73 | 33.10 | 33.63 | 847,553 | +0.57(+1.73%) |
Jan 28, 2016 | 33.25 | 33.61 | 32.96 | 33.06 | 549,871 | +0.03(+0.09%) |
Jan 27, 2016 | 33.40 | 33.41 | 32.80 | 33.03 | 636,308 | -0.53(-1.57%) |
Jan 26, 2016 | 33.09 | 33.56 | 32.88 | 33.56 | 870,099 | +0.56(+1.71%) |
Jan 25, 2016 | 33.02 | 33.59 | 32.79 | 32.99 | 846,095 | -0.04(-0.11%) |
Jan 22, 2016 | 32.49 | 33.05 | 32.45 | 33.03 | 848,087 | +0.93(+2.90%) |
Jan 21, 2016 | 32.14 | 32.59 | 31.82 | 32.10 | 677,858 | +0.16(+0.50%) |
Jan 20, 2016 | 32.33 | 32.67 | 30.89 | 31.94 | 1,007,183 | -0.67(-2.05%) |
Jan 19, 2016 | 32.99 | 33.02 | 32.45 | 32.61 | 1,078,189 | -0.08(-0.23%) |
Jan 15, 2016 | 32.41 | 32.68 | 32.68 | 32.68 | 1,140,368 | -0.56(-1.70%) |
Jan 14, 2016 | 33.72 | 33.85 | 33.21 | 33.25 | 907,762 | -0.29(-0.87%) |
Jan 13, 2016 | 34.14 | 34.59 | 33.44 | 33.54 | 651,512 | -0.60(-1.76%) |
Jan 12, 2016 | 34.74 | 34.74 | 33.89 | 34.14 | 789,244 | -0.23(-0.68%) |
Jan 11, 2016 | 34.09 | 34.58 | 33.80 | 34.37 | 1,069,966 | +0.41(+1.22%) |
Jan 08, 2016 | 34.51 | 34.60 | 33.90 | 33.96 | 1,211,574 | -0.37(-1.07%) |
Jan 07, 2016 | 34.94 | 35.14 | 34.30 | 34.33 | 935,759 | -1.24(-3.49%) |
Jan 06, 2016 | 35.25 | 35.61 | 35.09 | 35.57 | 806,639 | +0.08(+0.24%) |
Jan 05, 2016 | 34.52 | 35.61 | 34.39 | 35.48 | 1,524,089 | +1.19(+3.48%) |
Jan 04, 2016 | 34.99 | 34.99 | 33.92 | 34.29 | 1,245,447 | -0.83(-2.36%) |
Dec 31, 2015 | 35.30 | 35.12 | 35.12 | 35.12 | 798,130 | -0.18(-0.51%) |
Dec 30, 2015 | 35.43 | 35.53 | 35.24 | 35.30 | 545,419 | -0.08(-0.24%) |
Dec 29, 2015 | 35.24 | 35.50 | 35.18 | 35.38 | 747,224 | +0.26(+0.75%) |
Dec 28, 2015 | 34.76 | 35.12 | 34.59 | 35.12 | 409,838 | +0.30(+0.86%) |
Dec 24, 2015 | 34.88 | 34.82 | 34.82 | 34.82 | 199,638 | +0.01(+0.03%) |
Dec 23, 2015 | 34.76 | 34.85 | 34.63 | 34.81 | 460,706 | +0.16(+0.46%) |
Dec 22, 2015 | 34.43 | 34.78 | 34.25 | 34.65 | 791,716 | +0.39(+1.15%) |
Dec 21, 2015 | 34.42 | 34.52 | 33.98 | 34.25 | 895,297 | +0.13(+0.38%) |
Dec 18, 2015 | 34.90 | 35.04 | 34.10 | 34.12 | 1,935,637 | -1.03(-2.92%) |
Dec 17, 2015 | 35.25 | 35.40 | 35.06 | 35.15 | 1,088,618 | -0.08(-0.24%) |
Dec 16, 2015 | 34.40 | 35.28 | 34.26 | 35.23 | 1,379,297 | +1.00(+2.91%) |
Dec 15, 2015 | 34.21 | 34.62 | 34.21 | 34.23 | 1,234,265 | +0.19(+0.55%) |
Dec 14, 2015 | 33.86 | 34.08 | 33.47 | 34.05 | 1,205,526 | +0.13(+0.38%) |
Dec 11, 2015 | 32.75 | 34.17 | 32.75 | 33.92 | 1,454,122 | -0.48(-1.41%) |
Dec 10, 2015 | 34.67 | 34.80 | 34.29 | 34.40 | 548,158 | -0.21(-0.62%) |
Dec 09, 2015 | 34.90 | 35.16 | 34.40 | 34.62 | 897,524 | -0.47(-1.33%) |
Dec 08, 2015 | 35.17 | 35.31 | 34.96 | 35.08 | 597,964 | -0.24(-0.69%) |
Dec 07, 2015 | 35.13 | 35.41 | 35.09 | 35.32 | 737,891 | +0.07(+0.21%) |
Dec 04, 2015 | 34.56 | 35.33 | 34.20 | 35.25 | 1,063,094 | +0.83(+2.41%) |
Dec 03, 2015 | 35.01 | 35.14 | 34.34 | 34.42 | 735,471 | -0.67(-1.91%) |
Dec 02, 2015 | 36.04 | 36.05 | 35.02 | 35.09 | 912,193 | -0.89(-2.49%) |