Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.80 | 33.80 | 33.04 | 33.12 | 717,904 | -0.68(-2.01%) |
Feb 26, 2016 | 35.00 | 35.93 | 33.60 | 33.80 | 693,579 | -1.10(-3.15%) |
Feb 25, 2016 | 35.30 | 35.87 | 33.30 | 34.90 | 2,344,329 | -2.56(-6.83%) |
Feb 24, 2016 | 36.39 | 37.58 | 35.54 | 37.46 | 576,984 | +0.55(+1.49%) |
Feb 23, 2016 | 35.18 | 37.18 | 34.82 | 36.91 | 863,783 | +1.90(+5.43%) |
Feb 22, 2016 | 35.49 | 36.54 | 34.85 | 35.01 | 628,688 | -0.24(-0.68%) |
Feb 19, 2016 | 35.62 | 35.81 | 34.93 | 35.25 | 260,970 | -0.49(-1.37%) |
Feb 18, 2016 | 35.55 | 36.13 | 34.80 | 35.74 | 517,589 | -0.06(-0.17%) |
Feb 17, 2016 | 35.55 | 36.13 | 34.97 | 35.80 | 723,751 | +0.46(+1.30%) |
Feb 16, 2016 | 35.05 | 35.44 | 34.22 | 35.34 | 584,499 | +0.58(+1.67%) |
Feb 12, 2016 | 34.96 | 34.76 | 34.76 | 34.76 | 295,800 | -0.03(-0.09%) |
Feb 11, 2016 | 34.40 | 35.01 | 33.05 | 34.79 | 297,438 | -0.05(-0.14%) |
Feb 10, 2016 | 36.08 | 36.70 | 34.60 | 34.84 | 410,887 | -0.94(-2.63%) |
Feb 09, 2016 | 34.83 | 36.90 | 34.33 | 35.78 | 529,774 | +0.47(+1.33%) |
Feb 08, 2016 | 34.18 | 35.54 | 33.76 | 35.31 | 746,438 | +0.80(+2.32%) |
Feb 05, 2016 | 36.31 | 36.50 | 34.41 | 34.51 | 379,584 | -1.91(-5.24%) |
Feb 04, 2016 | 35.27 | 36.71 | 34.01 | 36.42 | 349,047 | +0.99(+2.79%) |
Feb 03, 2016 | 36.39 | 36.42 | 34.65 | 35.43 | 461,126 | -0.96(-2.64%) |
Feb 02, 2016 | 37.00 | 37.95 | 35.99 | 36.39 | 289,940 | -0.98(-2.62%) |
Feb 01, 2016 | 36.25 | 37.95 | 36.23 | 37.37 | 756,205 | +0.97(+2.66%) |
Jan 29, 2016 | 35.85 | 37.11 | 35.85 | 36.40 | 260,757 | +0.54(+1.51%) |
Jan 28, 2016 | 35.89 | 35.96 | 35.22 | 35.86 | 297,555 | +0.10(+0.28%) |
Jan 27, 2016 | 35.82 | 36.23 | 35.17 | 35.76 | 516,571 | -0.30(-0.83%) |
Jan 26, 2016 | 35.74 | 36.21 | 35.31 | 36.06 | 568,401 | +0.33(+0.92%) |
Jan 25, 2016 | 37.28 | 37.33 | 35.46 | 35.73 | 409,689 | -1.61(-4.31%) |
Jan 22, 2016 | 37.88 | 38.32 | 36.79 | 37.34 | 580,184 | +0.02(+0.05%) |
Jan 21, 2016 | 36.90 | 38.14 | 36.03 | 37.32 | 595,585 | +0.59(+1.61%) |
Jan 20, 2016 | 36.86 | 37.31 | 35.27 | 36.73 | 599,755 | -0.69(-1.84%) |
Jan 19, 2016 | 37.29 | 38.12 | 36.85 | 37.42 | 766,892 | +0.38(+1.03%) |
Jan 15, 2016 | 36.00 | 37.04 | 37.04 | 37.04 | 902,600 | -0.09(-0.24%) |
Jan 14, 2016 | 35.81 | 37.80 | 34.05 | 37.13 | 724,469 | +1.37(+3.83%) |
Jan 13, 2016 | 33.77 | 37.09 | 33.77 | 35.76 | 1,374,831 | +2.18(+6.49%) |
Jan 12, 2016 | 33.32 | 33.77 | 33.05 | 33.58 | 572,352 | +0.39(+1.18%) |
Jan 11, 2016 | 33.25 | 33.66 | 32.25 | 33.19 | 328,650 | +0.11(+0.33%) |
Jan 08, 2016 | 34.00 | 34.25 | 32.94 | 33.08 | 604,122 | -0.64(-1.90%) |
Jan 07, 2016 | 33.14 | 34.23 | 32.52 | 33.72 | 457,099 | +0.15(+0.45%) |
Jan 06, 2016 | 33.35 | 34.10 | 33.09 | 33.57 | 451,900 | -0.11(-0.33%) |
Jan 05, 2016 | 33.38 | 34.28 | 33.12 | 33.68 | 353,895 | +0.49(+1.48%) |
Jan 04, 2016 | 32.93 | 33.56 | 32.02 | 33.19 | 527,597 | -0.41(-1.22%) |
Dec 31, 2015 | 33.49 | 33.60 | 33.60 | 33.60 | 400,200 | +0.03(+0.09%) |
Dec 30, 2015 | 34.11 | 34.12 | 33.26 | 33.57 | 216,171 | -0.44(-1.29%) |
Dec 29, 2015 | 34.06 | 34.48 | 33.60 | 34.01 | 236,887 | +0.01(+0.03%) |
Dec 28, 2015 | 34.45 | 34.74 | 33.59 | 34.00 | 320,314 | -0.46(-1.33%) |
Dec 24, 2015 | 34.37 | 34.46 | 34.46 | 34.46 | 125,100 | -0.06(-0.17%) |
Dec 23, 2015 | 34.52 | 34.76 | 34.10 | 34.52 | 292,286 | +0.06(+0.17%) |
Dec 22, 2015 | 34.44 | 34.54 | 33.22 | 34.46 | 518,912 | +0.23(+0.67%) |
Dec 21, 2015 | 33.15 | 34.30 | 33.05 | 34.23 | 339,933 | +1.20(+3.63%) |
Dec 18, 2015 | 33.79 | 34.24 | 32.49 | 33.03 | 432,374 | -0.71(-2.10%) |
Dec 17, 2015 | 35.11 | 35.59 | 33.70 | 33.74 | 301,903 | -1.38(-3.93%) |
Dec 16, 2015 | 34.87 | 35.43 | 34.57 | 35.12 | 305,317 | +0.58(+1.68%) |
Dec 15, 2015 | 35.50 | 35.63 | 34.15 | 34.54 | 358,845 | -0.76(-2.15%) |
Dec 14, 2015 | 35.19 | 35.79 | 34.99 | 35.30 | 298,152 | +0.17(+0.48%) |
Dec 11, 2015 | 35.50 | 36.26 | 34.95 | 35.13 | 163,928 | -1.00(-2.77%) |
Dec 10, 2015 | 36.24 | 36.26 | 35.01 | 36.13 | 180,566 | +0.02(+0.06%) |
Dec 09, 2015 | 36.23 | 36.70 | 35.84 | 36.11 | 307,936 | -0.18(-0.50%) |
Dec 08, 2015 | 36.44 | 36.69 | 35.90 | 36.29 | 310,458 | -0.25(-0.68%) |
Dec 07, 2015 | 36.48 | 36.86 | 36.26 | 36.54 | 331,548 | -0.28(-0.76%) |
Dec 04, 2015 | 36.92 | 37.17 | 36.16 | 36.82 | 344,101 | +0.05(+0.14%) |
Dec 03, 2015 | 37.76 | 37.92 | 36.32 | 36.77 | 296,324 | -0.75(-2.00%) |
Dec 02, 2015 | 37.47 | 37.88 | 37.40 | 37.52 | 268,012 | -0.15(-0.40%) |