Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.22 | 36.32 | 35.94 | 35.98 | 491,876 | -0.20(-0.55%) |
Feb 26, 2016 | 36.32 | 36.45 | 36.03 | 36.17 | 364,431 | +0.04(+0.12%) |
Feb 25, 2016 | 35.78 | 36.15 | 35.78 | 36.13 | 486,991 | +0.46(+1.28%) |
Feb 24, 2016 | 35.40 | 35.76 | 35.35 | 35.68 | 506,797 | -0.14(-0.40%) |
Feb 23, 2016 | 35.92 | 36.11 | 35.72 | 35.82 | 334,556 | -0.20(-0.55%) |
Feb 22, 2016 | 36.36 | 36.42 | 35.98 | 36.02 | 489,795 | +0.01(+0.03%) |
Feb 19, 2016 | 35.78 | 36.05 | 35.65 | 36.01 | 390,582 | +0.10(+0.27%) |
Feb 18, 2016 | 35.74 | 35.96 | 35.49 | 35.91 | 441,864 | +0.21(+0.60%) |
Feb 17, 2016 | 36.27 | 36.38 | 35.63 | 35.70 | 1,061,475 | -0.32(-0.88%) |
Feb 16, 2016 | 36.24 | 36.33 | 35.79 | 36.01 | 491,423 | +0.09(+0.25%) |
Feb 12, 2016 | 35.27 | 35.92 | 35.92 | 35.92 | 362,850 | +0.99(+2.82%) |
Feb 11, 2016 | 34.92 | 35.22 | 34.79 | 34.94 | 591,640 | -0.55(-1.54%) |
Feb 10, 2016 | 35.96 | 36.10 | 35.48 | 35.48 | 385,960 | -0.18(-0.50%) |
Feb 09, 2016 | 35.06 | 35.85 | 35.06 | 35.66 | 645,230 | +0.21(+0.59%) |
Feb 08, 2016 | 35.44 | 35.44 | 34.98 | 35.45 | 716,909 | -0.28(-0.80%) |
Feb 05, 2016 | 36.09 | 36.40 | 35.65 | 35.73 | 781,455 | -0.39(-1.07%) |
Feb 04, 2016 | 36.84 | 37.09 | 35.91 | 36.12 | 1,201,252 | -0.94(-2.53%) |
Feb 03, 2016 | 37.33 | 37.59 | 36.29 | 37.06 | 837,544 | -0.27(-0.73%) |
Feb 02, 2016 | 37.46 | 37.60 | 37.25 | 37.33 | 600,584 | -0.52(-1.37%) |
Feb 01, 2016 | 37.73 | 38.06 | 37.57 | 37.85 | 450,857 | -0.21(-0.56%) |
Jan 29, 2016 | 36.99 | 38.07 | 36.95 | 38.07 | 976,999 | +1.21(+3.29%) |
Jan 28, 2016 | 36.76 | 36.99 | 36.53 | 36.86 | 437,040 | +0.43(+1.18%) |
Jan 27, 2016 | 36.50 | 37.18 | 36.32 | 36.43 | 817,990 | -0.20(-0.54%) |
Jan 26, 2016 | 36.13 | 36.78 | 36.13 | 36.62 | 657,553 | +0.62(+1.71%) |
Jan 25, 2016 | 36.44 | 36.59 | 36.00 | 36.01 | 643,613 | -0.61(-1.66%) |
Jan 22, 2016 | 36.09 | 36.61 | 35.91 | 36.61 | 577,083 | +0.88(+2.46%) |
Jan 21, 2016 | 35.67 | 36.10 | 35.59 | 35.73 | 682,632 | +0.11(+0.30%) |
Jan 20, 2016 | 35.56 | 35.81 | 34.93 | 35.63 | 948,238 | -0.38(-1.04%) |
Jan 19, 2016 | 36.28 | 36.43 | 35.77 | 36.00 | 700,377 | +0.05(+0.13%) |
Jan 15, 2016 | 35.66 | 35.95 | 35.95 | 35.95 | 790,402 | -0.48(-1.31%) |
Jan 14, 2016 | 35.88 | 36.67 | 35.88 | 36.43 | 745,877 | +0.62(+1.72%) |
Jan 13, 2016 | 36.68 | 37.19 | 35.79 | 35.81 | 791,841 | -0.65(-1.78%) |
Jan 12, 2016 | 36.51 | 36.68 | 36.15 | 36.46 | 747,339 | +0.17(+0.47%) |
Jan 11, 2016 | 36.23 | 36.41 | 36.06 | 36.29 | 1,292,953 | +0.20(+0.56%) |
Jan 08, 2016 | 36.75 | 36.85 | 36.06 | 36.09 | 955,358 | -0.49(-1.33%) |
Jan 07, 2016 | 36.78 | 37.30 | 36.57 | 36.58 | 843,471 | -0.92(-2.46%) |
Jan 06, 2016 | 37.39 | 37.71 | 37.28 | 37.50 | 557,365 | -0.35(-0.93%) |
Jan 05, 2016 | 37.70 | 38.15 | 37.54 | 37.85 | 523,351 | +0.15(+0.41%) |
Jan 04, 2016 | 38.00 | 38.02 | 37.37 | 37.70 | 655,983 | -0.80(-2.08%) |
Dec 31, 2015 | 38.90 | 38.50 | 38.50 | 38.50 | 841,774 | -0.54(-1.38%) |
Dec 30, 2015 | 39.10 | 39.28 | 38.98 | 39.04 | 332,398 | -0.10(-0.25%) |
Dec 29, 2015 | 38.93 | 39.26 | 38.90 | 39.13 | 320,752 | +0.36(+0.92%) |
Dec 28, 2015 | 38.53 | 38.90 | 38.40 | 38.78 | 458,486 | +0.15(+0.39%) |
Dec 24, 2015 | 38.40 | 38.63 | 38.63 | 38.63 | 289,453 | +0.38(+1.01%) |
Dec 23, 2015 | 38.22 | 38.30 | 38.08 | 38.24 | 269,656 | +0.11(+0.29%) |
Dec 22, 2015 | 37.85 | 38.24 | 37.75 | 38.13 | 359,701 | +0.36(+0.96%) |
Dec 21, 2015 | 37.59 | 37.91 | 37.31 | 37.77 | 663,616 | +0.37(+0.99%) |
Dec 18, 2015 | 37.83 | 37.86 | 37.25 | 37.40 | 1,594,465 | -0.48(-1.27%) |
Dec 17, 2015 | 38.26 | 38.39 | 37.88 | 37.88 | 479,012 | -0.36(-0.94%) |
Dec 16, 2015 | 38.16 | 38.33 | 37.75 | 38.24 | 653,120 | +0.18(+0.46%) |
Dec 15, 2015 | 38.19 | 38.37 | 37.89 | 38.06 | 797,383 | +0.14(+0.38%) |
Dec 14, 2015 | 38.06 | 38.35 | 37.71 | 37.92 | 523,188 | -0.12(-0.31%) |
Dec 11, 2015 | 38.21 | 38.49 | 37.97 | 38.03 | 652,429 | -0.48(-1.25%) |
Dec 10, 2015 | 38.65 | 38.73 | 38.23 | 38.51 | 612,857 | -0.13(-0.34%) |
Dec 09, 2015 | 38.99 | 39.36 | 38.46 | 38.65 | 1,106,083 | -0.51(-1.30%) |
Dec 08, 2015 | 39.17 | 39.40 | 39.02 | 39.16 | 520,102 | -0.24(-0.60%) |
Dec 07, 2015 | 39.64 | 39.87 | 39.16 | 39.39 | 722,080 | -0.21(-0.52%) |
Dec 04, 2015 | 38.90 | 39.60 | 38.75 | 39.60 | 564,477 | +0.84(+2.17%) |
Dec 03, 2015 | 39.48 | 39.48 | 38.63 | 38.76 | 680,380 | -0.37(-0.96%) |
Dec 02, 2015 | 39.17 | 39.44 | 39.10 | 39.13 | 670,602 | -0.13(-0.34%) |