Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.12 | 33.87 | 32.29 | 33.19 | 155,659 | +0.14(+0.41%) |
Feb 26, 2016 | 33.01 | 33.34 | 32.55 | 33.05 | 110,009 | +0.24(+0.72%) |
Feb 25, 2016 | 33.29 | 33.44 | 32.66 | 32.82 | 67,160 | -0.29(-0.88%) |
Feb 24, 2016 | 32.43 | 33.21 | 32.07 | 33.11 | 101,299 | +0.38(+1.16%) |
Feb 23, 2016 | 33.53 | 33.53 | 32.53 | 32.73 | 130,606 | -0.92(-2.75%) |
Feb 22, 2016 | 33.28 | 33.92 | 33.05 | 33.65 | 122,904 | +0.65(+1.98%) |
Feb 19, 2016 | 32.91 | 33.13 | 32.49 | 33.00 | 137,815 | +0.05(+0.14%) |
Feb 18, 2016 | 32.42 | 33.11 | 32.23 | 32.95 | 148,343 | +0.49(+1.51%) |
Feb 17, 2016 | 32.42 | 32.63 | 31.99 | 32.46 | 237,706 | +0.24(+0.73%) |
Feb 16, 2016 | 31.92 | 32.64 | 31.79 | 32.23 | 169,456 | +0.65(+2.07%) |
Feb 12, 2016 | 31.86 | 31.57 | 31.57 | 31.57 | 291,411 | +0.05(+0.17%) |
Feb 11, 2016 | 31.48 | 32.44 | 31.06 | 31.52 | 230,482 | -0.32(-1.00%) |
Feb 10, 2016 | 32.40 | 32.70 | 31.70 | 31.84 | 200,013 | -0.43(-1.32%) |
Feb 09, 2016 | 30.24 | 32.98 | 29.54 | 32.26 | 412,882 | +3.34(+11.56%) |
Feb 08, 2016 | 28.57 | 29.21 | 28.23 | 28.92 | 144,954 | +0.05(+0.16%) |
Feb 05, 2016 | 28.95 | 29.19 | 28.32 | 28.87 | 230,717 | -0.18(-0.62%) |
Feb 04, 2016 | 28.21 | 29.32 | 28.21 | 29.06 | 236,010 | +0.57(+2.00%) |
Feb 03, 2016 | 29.34 | 29.43 | 28.25 | 28.48 | 432,423 | -0.43(-1.47%) |
Feb 02, 2016 | 29.94 | 30.07 | 28.79 | 28.91 | 129,273 | -1.31(-4.35%) |
Feb 01, 2016 | 30.22 | 30.89 | 30.04 | 30.22 | 144,640 | -0.52(-1.68%) |
Jan 29, 2016 | 29.59 | 30.79 | 29.45 | 30.74 | 233,820 | +1.40(+4.79%) |
Jan 28, 2016 | 29.16 | 29.53 | 28.73 | 29.34 | 101,557 | +0.55(+1.92%) |
Jan 27, 2016 | 29.12 | 29.50 | 28.66 | 28.78 | 273,889 | -0.63(-2.13%) |
Jan 26, 2016 | 29.23 | 29.70 | 29.02 | 29.41 | 171,479 | +0.45(+1.56%) |
Jan 25, 2016 | 29.58 | 29.83 | 28.83 | 28.96 | 136,030 | -0.82(-2.77%) |
Jan 22, 2016 | 29.55 | 30.16 | 29.37 | 29.78 | 102,139 | +0.80(+2.75%) |
Jan 21, 2016 | 29.27 | 29.73 | 28.74 | 28.98 | 99,330 | -0.23(-0.78%) |
Jan 20, 2016 | 28.14 | 29.43 | 27.67 | 29.21 | 192,939 | +0.68(+2.38%) |
Jan 19, 2016 | 29.39 | 29.57 | 28.26 | 28.53 | 157,843 | -0.59(-2.02%) |
Jan 15, 2016 | 29.06 | 29.12 | 29.12 | 29.12 | 165,180 | -0.86(-2.87%) |
Jan 14, 2016 | 29.91 | 30.67 | 29.63 | 29.98 | 105,337 | +0.24(+0.82%) |
Jan 13, 2016 | 30.63 | 30.91 | 29.51 | 29.73 | 105,576 | -0.90(-2.93%) |
Jan 12, 2016 | 30.80 | 31.54 | 29.92 | 30.63 | 107,150 | +0.26(+0.87%) |
Jan 11, 2016 | 30.08 | 30.51 | 29.49 | 30.37 | 96,576 | +0.22(+0.72%) |
Jan 08, 2016 | 31.19 | 31.40 | 30.00 | 30.15 | 147,700 | -0.91(-2.92%) |
Jan 07, 2016 | 30.26 | 31.28 | 29.86 | 31.06 | 167,256 | +0.19(+0.62%) |
Jan 06, 2016 | 30.75 | 31.03 | 30.63 | 30.87 | 207,655 | -0.45(-1.45%) |
Jan 05, 2016 | 32.59 | 32.60 | 31.14 | 31.32 | 128,314 | -0.71(-2.21%) |
Jan 04, 2016 | 32.49 | 32.58 | 31.38 | 32.03 | 154,316 | -1.10(-3.31%) |
Dec 31, 2015 | 33.59 | 33.12 | 33.12 | 33.12 | 82,093 | -0.62(-1.83%) |
Dec 30, 2015 | 34.09 | 34.15 | 33.68 | 33.74 | 50,853 | -0.32(-0.93%) |
Dec 29, 2015 | 33.48 | 34.14 | 33.32 | 34.06 | 54,695 | +0.73(+2.20%) |
Dec 28, 2015 | 33.56 | 33.62 | 32.98 | 33.32 | 87,623 | -0.39(-1.16%) |
Dec 24, 2015 | 33.80 | 33.71 | 33.71 | 33.71 | 26,702 | -0.03(-0.08%) |
Dec 23, 2015 | 33.65 | 34.12 | 33.50 | 33.74 | 80,385 | +0.21(+0.62%) |
Dec 22, 2015 | 33.31 | 33.66 | 32.92 | 33.53 | 48,931 | +0.24(+0.74%) |
Dec 21, 2015 | 33.27 | 33.53 | 32.83 | 33.29 | 160,406 | +0.43(+1.30%) |
Dec 18, 2015 | 33.48 | 33.59 | 32.58 | 32.86 | 254,391 | -0.63(-1.89%) |
Dec 17, 2015 | 33.58 | 33.93 | 33.37 | 33.50 | 163,333 | -0.08(-0.24%) |
Dec 16, 2015 | 33.14 | 33.61 | 32.60 | 33.58 | 126,583 | +0.64(+1.94%) |
Dec 15, 2015 | 32.96 | 32.96 | 32.39 | 32.94 | 144,361 | +0.13(+0.38%) |
Dec 14, 2015 | 33.13 | 33.13 | 32.47 | 32.81 | 81,083 | -0.33(-1.01%) |
Dec 11, 2015 | 32.81 | 33.64 | 32.62 | 33.14 | 113,041 | -0.75(-2.21%) |
Dec 10, 2015 | 33.74 | 34.06 | 33.02 | 33.89 | 140,073 | +0.19(+0.56%) |
Dec 09, 2015 | 33.15 | 34.52 | 32.68 | 33.70 | 269,011 | +0.89(+2.72%) |
Dec 08, 2015 | 33.60 | 33.69 | 32.76 | 32.81 | 81,908 | -1.17(-3.45%) |
Dec 07, 2015 | 34.83 | 34.83 | 33.77 | 33.98 | 86,652 | -0.91(-2.61%) |
Dec 04, 2015 | 34.60 | 35.08 | 34.48 | 34.89 | 117,325 | +0.24(+0.70%) |
Dec 03, 2015 | 34.99 | 34.99 | 34.31 | 34.65 | 139,186 | -0.09(-0.26%) |
Dec 02, 2015 | 35.34 | 35.44 | 34.36 | 34.74 | 91,624 | -0.67(-1.89%) |