Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.93 | 34.59 | 33.66 | 34.12 | 417,248 | +0.19(+0.55%) |
Feb 26, 2016 | 33.88 | 34.55 | 33.66 | 33.93 | 561,389 | +0.14(+0.43%) |
Feb 25, 2016 | 32.69 | 33.78 | 31.75 | 33.78 | 598,317 | +1.11(+3.41%) |
Feb 24, 2016 | 31.95 | 33.15 | 29.40 | 32.67 | 1,425,206 | -1.57(-4.57%) |
Feb 23, 2016 | 34.35 | 34.69 | 33.78 | 34.23 | 411,694 | -0.43(-1.25%) |
Feb 22, 2016 | 35.40 | 35.69 | 34.56 | 34.67 | 280,025 | -0.32(-0.92%) |
Feb 19, 2016 | 34.65 | 35.17 | 34.33 | 34.99 | 178,699 | +0.20(+0.59%) |
Feb 18, 2016 | 35.39 | 35.39 | 34.64 | 34.79 | 241,843 | -0.50(-1.42%) |
Feb 17, 2016 | 36.25 | 36.80 | 35.29 | 35.29 | 381,489 | -0.65(-1.80%) |
Feb 16, 2016 | 34.40 | 36.16 | 34.35 | 35.94 | 315,756 | +2.01(+5.92%) |
Feb 12, 2016 | 33.39 | 33.93 | 33.93 | 33.93 | 239,725 | +1.13(+3.45%) |
Feb 11, 2016 | 33.05 | 33.59 | 32.60 | 32.80 | 216,230 | -0.82(-2.43%) |
Feb 10, 2016 | 34.07 | 34.48 | 33.47 | 33.61 | 278,594 | -0.18(-0.53%) |
Feb 09, 2016 | 33.03 | 33.88 | 33.03 | 33.79 | 292,277 | +0.26(+0.76%) |
Feb 08, 2016 | 33.09 | 33.80 | 32.83 | 33.54 | 795,075 | +0.08(+0.23%) |
Feb 05, 2016 | 33.73 | 33.99 | 33.33 | 33.46 | 319,684 | -0.30(-0.88%) |
Feb 04, 2016 | 33.78 | 34.18 | 33.42 | 33.76 | 265,724 | -0.03(-0.08%) |
Feb 03, 2016 | 33.88 | 34.07 | 33.32 | 33.78 | 254,612 | +0.28(+0.83%) |
Feb 02, 2016 | 33.39 | 33.58 | 32.98 | 33.50 | 477,174 | -0.33(-0.98%) |
Feb 01, 2016 | 33.88 | 34.49 | 33.78 | 33.83 | 404,396 | -0.40(-1.16%) |
Jan 29, 2016 | 31.85 | 34.29 | 31.81 | 34.23 | 509,543 | +2.64(+8.37%) |
Jan 28, 2016 | 32.26 | 32.39 | 31.47 | 31.59 | 283,084 | -0.30(-0.93%) |
Jan 27, 2016 | 32.59 | 33.02 | 31.80 | 31.89 | 254,810 | -0.91(-2.79%) |
Jan 26, 2016 | 31.89 | 32.92 | 31.72 | 32.80 | 218,823 | +1.08(+3.39%) |
Jan 25, 2016 | 31.74 | 32.49 | 31.62 | 31.72 | 370,303 | -0.19(-0.61%) |
Jan 22, 2016 | 31.77 | 32.17 | 31.50 | 31.92 | 232,132 | +0.68(+2.17%) |
Jan 21, 2016 | 31.61 | 32.00 | 31.14 | 31.24 | 252,653 | -0.36(-1.15%) |
Jan 20, 2016 | 31.03 | 31.98 | 30.35 | 31.61 | 309,387 | +0.02(+0.05%) |
Jan 19, 2016 | 31.88 | 32.27 | 31.03 | 31.59 | 388,012 | +0.17(+0.54%) |
Jan 15, 2016 | 31.21 | 31.42 | 31.42 | 31.42 | 318,733 | -0.53(-1.67%) |
Jan 14, 2016 | 31.49 | 32.39 | 31.24 | 31.95 | 322,092 | +0.59(+1.89%) |
Jan 13, 2016 | 32.44 | 32.72 | 30.94 | 31.36 | 341,968 | -1.08(-3.34%) |
Jan 12, 2016 | 32.85 | 32.85 | 31.49 | 32.44 | 335,289 | +0.03(+0.10%) |
Jan 11, 2016 | 32.85 | 33.00 | 32.00 | 32.41 | 202,495 | -0.37(-1.14%) |
Jan 08, 2016 | 33.08 | 33.24 | 32.71 | 32.78 | 229,862 | +0.03(+0.10%) |
Jan 07, 2016 | 33.80 | 34.17 | 32.69 | 32.75 | 308,277 | -1.77(-5.13%) |
Jan 06, 2016 | 34.57 | 34.90 | 34.35 | 34.52 | 282,247 | -0.53(-1.50%) |
Jan 05, 2016 | 34.66 | 35.15 | 34.32 | 35.04 | 221,317 | +0.38(+1.10%) |
Jan 04, 2016 | 35.71 | 36.12 | 34.60 | 34.66 | 282,908 | -1.45(-4.01%) |
Dec 31, 2015 | 36.26 | 36.11 | 36.11 | 36.11 | 192,774 | -0.41(-1.11%) |
Dec 30, 2015 | 36.84 | 36.91 | 36.37 | 36.52 | 162,031 | -0.42(-1.12%) |
Dec 29, 2015 | 36.96 | 37.23 | 36.43 | 36.93 | 205,463 | +0.07(+0.18%) |
Dec 28, 2015 | 36.98 | 37.01 | 36.54 | 36.87 | 225,453 | -0.15(-0.41%) |
Dec 24, 2015 | 36.82 | 37.02 | 37.02 | 37.02 | 129,972 | +0.20(+0.55%) |
Dec 23, 2015 | 36.80 | 37.06 | 36.34 | 36.82 | 240,912 | +0.22(+0.60%) |
Dec 22, 2015 | 36.34 | 36.73 | 36.01 | 36.59 | 232,281 | +0.35(+0.96%) |
Dec 21, 2015 | 35.93 | 36.37 | 35.80 | 36.25 | 348,983 | +0.58(+1.64%) |
Dec 18, 2015 | 36.85 | 37.04 | 35.62 | 35.66 | 709,926 | -1.38(-3.73%) |
Dec 17, 2015 | 37.99 | 38.14 | 36.68 | 37.04 | 354,735 | -0.99(-2.61%) |
Dec 16, 2015 | 37.78 | 38.20 | 37.45 | 38.03 | 278,209 | +0.69(+1.84%) |
Dec 15, 2015 | 37.78 | 37.99 | 37.30 | 37.35 | 385,287 | -0.26(-0.70%) |
Dec 14, 2015 | 37.89 | 38.02 | 37.36 | 37.61 | 404,830 | +0.06(+0.16%) |
Dec 11, 2015 | 37.82 | 38.17 | 37.12 | 37.55 | 565,372 | -1.14(-2.96%) |
Dec 10, 2015 | 39.53 | 39.78 | 38.59 | 38.70 | 395,030 | -0.93(-2.35%) |
Dec 09, 2015 | 40.00 | 40.31 | 39.23 | 39.63 | 284,215 | -0.31(-0.78%) |
Dec 08, 2015 | 40.16 | 40.58 | 39.85 | 39.94 | 438,817 | -0.62(-1.52%) |
Dec 07, 2015 | 41.34 | 41.53 | 40.26 | 40.56 | 442,722 | -0.81(-1.97%) |
Dec 04, 2015 | 41.36 | 41.81 | 41.18 | 41.37 | 444,972 | -0.12(-0.29%) |
Dec 03, 2015 | 42.29 | 42.57 | 41.36 | 41.49 | 348,670 | -0.84(-1.98%) |
Dec 02, 2015 | 44.18 | 44.36 | 42.21 | 42.33 | 455,908 | -1.90(-4.29%) |