Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.36 | 35.54 | 35.11 | 35.11 | 27,925 | -0.28(-0.78%) |
Feb 26, 2016 | 35.68 | 35.68 | 35.34 | 35.39 | 17,502 | -0.10(-0.28%) |
Feb 25, 2016 | 35.19 | 35.49 | 35.11 | 35.49 | 21,848 | +0.39(+1.11%) |
Feb 24, 2016 | 34.62 | 35.10 | 34.44 | 35.10 | 30,920 | +0.13(+0.36%) |
Feb 23, 2016 | 35.29 | 35.29 | 34.97 | 34.97 | 13,481 | -0.42(-1.18%) |
Feb 22, 2016 | 35.30 | 35.39 | 35.30 | 35.39 | 10,497 | +0.40(+1.15%) |
Feb 19, 2016 | 34.86 | 34.98 | 34.69 | 34.98 | 121,126 | +0.00(+0.01%) |
Feb 18, 2016 | 35.11 | 35.13 | 34.96 | 34.98 | 21,446 | -0.07(-0.19%) |
Feb 17, 2016 | 34.80 | 35.12 | 34.79 | 35.05 | 144,612 | +0.55(+1.58%) |
Feb 16, 2016 | 34.31 | 34.54 | 34.23 | 34.50 | 19,858 | +0.52(+1.54%) |
Feb 12, 2016 | 33.58 | 33.98 | 33.98 | 33.98 | 67,247 | +0.59(+1.78%) |
Feb 11, 2016 | 33.20 | 33.49 | 33.16 | 33.39 | 41,866 | -0.36(-1.08%) |
Feb 10, 2016 | 33.84 | 34.08 | 33.75 | 33.75 | 27,767 | +0.03(+0.08%) |
Feb 09, 2016 | 33.77 | 33.97 | 33.44 | 33.72 | 22,275 | +0.12(+0.37%) |
Feb 08, 2016 | 33.71 | 33.82 | 33.22 | 33.60 | 57,406 | -0.45(-1.31%) |
Feb 05, 2016 | 34.51 | 34.53 | 34.00 | 34.05 | 18,646 | -0.53(-1.54%) |
Feb 04, 2016 | 34.41 | 34.83 | 34.33 | 34.58 | 108,164 | +0.15(+0.42%) |
Feb 03, 2016 | 34.47 | 34.56 | 33.83 | 34.43 | 30,590 | +0.22(+0.64%) |
Feb 02, 2016 | 34.67 | 34.67 | 34.17 | 34.21 | 31,414 | -0.65(-1.87%) |
Feb 01, 2016 | 34.65 | 34.98 | 34.50 | 34.87 | 35,559 | +0.12(+0.34%) |
Jan 29, 2016 | 34.10 | 34.76 | 34.10 | 34.75 | 47,246 | +0.81(+2.39%) |
Jan 28, 2016 | 34.07 | 34.07 | 33.63 | 33.94 | 49,710 | +0.15(+0.45%) |
Jan 27, 2016 | 34.07 | 34.36 | 33.67 | 33.79 | 83,316 | -0.30(-0.87%) |
Jan 26, 2016 | 33.83 | 34.14 | 33.83 | 34.08 | 17,777 | +0.40(+1.20%) |
Jan 25, 2016 | 34.07 | 34.10 | 33.63 | 33.68 | 40,925 | -0.53(-1.54%) |
Jan 22, 2016 | 34.09 | 34.23 | 34.02 | 34.21 | 19,070 | +0.51(+1.51%) |
Jan 21, 2016 | 33.70 | 33.91 | 33.62 | 33.70 | 51,288 | +0.09(+0.27%) |
Jan 20, 2016 | 33.44 | 33.80 | 32.78 | 33.61 | 30,222 | -0.38(-1.13%) |
Jan 19, 2016 | 34.29 | 34.29 | 33.69 | 33.99 | 46,768 | +0.07(+0.20%) |
Jan 15, 2016 | 33.82 | 33.92 | 33.92 | 33.92 | 134,719 | -0.68(-1.96%) |
Jan 14, 2016 | 34.24 | 34.86 | 34.03 | 34.60 | 24,116 | +0.49(+1.44%) |
Jan 13, 2016 | 35.09 | 35.09 | 34.08 | 34.11 | 20,758 | -0.82(-2.34%) |
Jan 12, 2016 | 35.01 | 35.07 | 34.56 | 34.93 | 25,258 | +0.25(+0.72%) |
Jan 11, 2016 | 34.93 | 34.93 | 34.42 | 34.68 | 45,658 | -0.07(-0.19%) |
Jan 08, 2016 | 35.28 | 35.32 | 34.73 | 34.74 | 32,409 | -0.47(-1.32%) |
Jan 07, 2016 | 35.36 | 35.50 | 35.10 | 35.21 | 16,922 | -0.65(-1.82%) |
Jan 06, 2016 | 35.84 | 36.08 | 35.70 | 35.86 | 25,344 | -0.58(-1.60%) |
Jan 05, 2016 | 36.37 | 36.50 | 36.24 | 36.44 | 27,866 | +0.17(+0.46%) |
Jan 04, 2016 | 36.34 | 36.34 | 36.00 | 36.28 | 25,154 | -0.67(-1.82%) |
Dec 31, 2015 | 37.11 | 36.95 | 36.95 | 36.95 | 29,110 | -0.28(-0.75%) |
Dec 30, 2015 | 37.44 | 37.44 | 37.23 | 37.23 | 26,176 | -0.25(-0.66%) |
Dec 29, 2015 | 37.30 | 37.49 | 37.30 | 37.48 | 28,264 | +0.37(+0.99%) |
Dec 28, 2015 | 36.99 | 37.11 | 36.85 | 37.11 | 54,458 | -0.10(-0.26%) |
Dec 24, 2015 | 37.12 | 37.21 | 37.21 | 37.21 | 28,884 | +0.05(+0.13%) |
Dec 23, 2015 | 36.94 | 37.18 | 36.94 | 37.16 | 251,949 | +0.40(+1.08%) |
Dec 22, 2015 | 36.47 | 36.83 | 36.42 | 36.76 | 90,751 | +0.47(+1.30%) |
Dec 21, 2015 | 36.28 | 36.36 | 36.10 | 36.29 | 59,214 | +0.27(+0.75%) |
Dec 18, 2015 | 36.60 | 36.60 | 36.04 | 36.02 | 156,049 | -0.77(-2.08%) |
Dec 17, 2015 | 37.40 | 37.43 | 36.79 | 36.79 | 224,214 | -0.56(-1.50%) |
Dec 16, 2015 | 37.02 | 37.41 | 36.89 | 37.34 | 81,918 | +0.54(+1.47%) |
Dec 15, 2015 | 36.71 | 36.96 | 36.71 | 36.80 | 164,709 | +0.29(+0.79%) |
Dec 14, 2015 | 36.40 | 36.51 | 36.09 | 36.51 | 64,067 | +0.06(+0.17%) |
Dec 11, 2015 | 36.77 | 36.77 | 36.35 | 36.45 | 30,638 | -0.63(-1.69%) |
Dec 10, 2015 | 37.16 | 37.30 | 37.04 | 37.08 | 35,953 | +0.07(+0.18%) |
Dec 09, 2015 | 37.17 | 37.52 | 36.85 | 37.01 | 24,378 | -0.30(-0.81%) |
Dec 08, 2015 | 37.17 | 37.44 | 37.17 | 37.31 | 53,453 | -0.22(-0.58%) |
Dec 07, 2015 | 37.65 | 37.65 | 37.37 | 37.53 | 24,442 | -0.20(-0.53%) |
Dec 04, 2015 | 37.07 | 37.78 | 37.07 | 37.73 | 33,900 | +0.68(+1.83%) |
Dec 03, 2015 | 37.66 | 37.69 | 36.89 | 37.05 | 25,879 | -0.54(-1.43%) |
Dec 02, 2015 | 37.95 | 37.95 | 37.57 | 37.59 | 26,327 | -0.40(-1.06%) |