Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.74 | 35.05 | 34.53 | 34.84 | 239,148 | +0.10(+0.28%) |
Feb 26, 2016 | 34.73 | 34.86 | 34.34 | 34.74 | 212,207 | +0.28(+0.81%) |
Feb 25, 2016 | 34.00 | 34.47 | 33.34 | 34.47 | 272,690 | +0.60(+1.77%) |
Feb 24, 2016 | 33.37 | 33.95 | 33.25 | 33.87 | 363,284 | +0.42(+1.25%) |
Feb 23, 2016 | 33.55 | 33.69 | 31.86 | 33.45 | 559,390 | -1.72(-4.89%) |
Feb 22, 2016 | 35.66 | 35.66 | 34.98 | 35.17 | 263,769 | -0.22(-0.61%) |
Feb 19, 2016 | 35.02 | 35.72 | 34.73 | 35.39 | 147,398 | +0.35(+0.99%) |
Feb 18, 2016 | 35.35 | 35.40 | 34.94 | 35.04 | 116,282 | -0.34(-0.96%) |
Feb 17, 2016 | 35.04 | 35.77 | 34.74 | 35.38 | 148,320 | +0.50(+1.44%) |
Feb 16, 2016 | 35.08 | 35.24 | 34.74 | 34.87 | 122,350 | +0.03(+0.10%) |
Feb 12, 2016 | 34.81 | 34.84 | 34.84 | 34.84 | 120,998 | +0.27(+0.78%) |
Feb 11, 2016 | 35.07 | 35.16 | 34.27 | 34.57 | 113,474 | -0.78(-2.21%) |
Feb 10, 2016 | 34.92 | 35.66 | 34.92 | 35.35 | 171,905 | +0.57(+1.65%) |
Feb 09, 2016 | 34.90 | 35.27 | 34.43 | 34.78 | 315,161 | -0.38(-1.09%) |
Feb 08, 2016 | 34.51 | 35.26 | 34.28 | 35.16 | 297,020 | +0.42(+1.20%) |
Feb 05, 2016 | 34.34 | 35.32 | 34.25 | 34.74 | 264,697 | +0.38(+1.11%) |
Feb 04, 2016 | 34.36 | 34.83 | 34.12 | 34.36 | 136,708 | -0.03(-0.10%) |
Feb 03, 2016 | 34.92 | 34.92 | 34.18 | 34.40 | 171,040 | -0.36(-1.05%) |
Feb 02, 2016 | 35.30 | 35.61 | 34.66 | 34.76 | 134,331 | -0.83(-2.34%) |
Feb 01, 2016 | 35.30 | 35.91 | 35.23 | 35.60 | 167,247 | +0.15(+0.42%) |
Jan 29, 2016 | 34.39 | 35.48 | 34.31 | 35.45 | 321,959 | +1.16(+3.37%) |
Jan 28, 2016 | 34.51 | 34.74 | 34.20 | 34.29 | 152,963 | -0.02(-0.05%) |
Jan 27, 2016 | 34.37 | 34.46 | 34.04 | 34.31 | 213,159 | -0.07(-0.20%) |
Jan 26, 2016 | 34.28 | 34.57 | 34.21 | 34.38 | 196,491 | +0.19(+0.56%) |
Jan 25, 2016 | 34.14 | 34.54 | 33.92 | 34.19 | 297,848 | +0.00(+0.00%) |
Jan 22, 2016 | 34.49 | 34.53 | 34.01 | 34.19 | 215,653 | -0.03(-0.08%) |
Jan 21, 2016 | 34.05 | 34.65 | 34.01 | 34.21 | 469,192 | +0.18(+0.54%) |
Jan 20, 2016 | 34.20 | 34.28 | 33.56 | 34.03 | 688,688 | -0.39(-1.14%) |
Jan 19, 2016 | 34.36 | 34.54 | 34.09 | 34.42 | 245,206 | +0.23(+0.69%) |
Jan 15, 2016 | 33.62 | 34.19 | 34.19 | 34.19 | 461,774 | -0.11(-0.33%) |
Jan 14, 2016 | 34.09 | 34.61 | 33.98 | 34.30 | 303,251 | +0.27(+0.79%) |
Jan 13, 2016 | 34.61 | 34.85 | 33.95 | 34.03 | 209,662 | -0.58(-1.68%) |
Jan 12, 2016 | 34.54 | 34.77 | 34.25 | 34.61 | 143,622 | +0.30(+0.89%) |
Jan 11, 2016 | 34.14 | 34.53 | 33.89 | 34.31 | 176,127 | +0.36(+1.05%) |
Jan 08, 2016 | 34.01 | 34.34 | 33.72 | 33.95 | 193,976 | +0.09(+0.26%) |
Jan 07, 2016 | 33.44 | 34.21 | 33.44 | 33.87 | 243,205 | +0.03(+0.08%) |
Jan 06, 2016 | 33.67 | 34.60 | 33.44 | 33.84 | 787,898 | -0.15(-0.43%) |
Jan 05, 2016 | 33.84 | 34.50 | 33.05 | 33.99 | 348,519 | +0.87(+2.62%) |
Jan 04, 2016 | 33.38 | 33.62 | 32.62 | 33.12 | 242,123 | -0.65(-1.93%) |
Dec 31, 2015 | 34.28 | 33.77 | 33.77 | 33.77 | 180,864 | -0.46(-1.34%) |
Dec 30, 2015 | 34.64 | 34.68 | 34.20 | 34.23 | 96,120 | -0.47(-1.35%) |
Dec 29, 2015 | 34.65 | 34.81 | 34.31 | 34.70 | 117,255 | +0.13(+0.38%) |
Dec 28, 2015 | 34.85 | 34.95 | 34.50 | 34.57 | 89,129 | -0.37(-1.07%) |
Dec 24, 2015 | 35.03 | 34.94 | 34.94 | 34.94 | 33,617 | +0.01(+0.02%) |
Dec 23, 2015 | 34.75 | 35.15 | 34.73 | 34.94 | 66,089 | +0.23(+0.65%) |
Dec 22, 2015 | 34.60 | 34.74 | 34.32 | 34.71 | 126,228 | +0.17(+0.50%) |
Dec 21, 2015 | 35.29 | 35.47 | 34.27 | 34.54 | 125,946 | -0.60(-1.71%) |
Dec 18, 2015 | 34.61 | 35.41 | 34.21 | 35.14 | 535,945 | +0.29(+0.82%) |
Dec 17, 2015 | 35.30 | 35.30 | 34.85 | 34.85 | 129,964 | -0.56(-1.57%) |
Dec 16, 2015 | 36.47 | 36.77 | 35.05 | 35.40 | 274,184 | -1.32(-3.60%) |
Dec 15, 2015 | 36.52 | 36.74 | 35.94 | 36.72 | 239,155 | +0.39(+1.08%) |
Dec 14, 2015 | 36.12 | 36.48 | 35.80 | 36.33 | 135,265 | +0.25(+0.70%) |
Dec 11, 2015 | 36.10 | 36.51 | 35.76 | 36.08 | 219,740 | -0.52(-1.42%) |
Dec 10, 2015 | 36.61 | 36.90 | 36.26 | 36.60 | 102,494 | -0.09(-0.24%) |
Dec 09, 2015 | 37.26 | 37.43 | 36.46 | 36.69 | 77,815 | -0.62(-1.65%) |
Dec 08, 2015 | 37.11 | 37.61 | 36.72 | 37.31 | 82,087 | -0.04(-0.12%) |
Dec 07, 2015 | 37.79 | 37.86 | 37.25 | 37.35 | 82,083 | -0.43(-1.13%) |
Dec 04, 2015 | 37.21 | 37.85 | 37.21 | 37.78 | 156,771 | +0.58(+1.56%) |
Dec 03, 2015 | 37.79 | 38.08 | 37.03 | 37.19 | 115,014 | -0.48(-1.27%) |
Dec 02, 2015 | 37.72 | 37.89 | 37.42 | 37.67 | 107,063 | -0.13(-0.34%) |