Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.13 | 34.59 | 33.90 | 34.18 | 182,710 | -0.06(-0.18%) |
Feb 26, 2016 | 33.74 | 34.27 | 33.40 | 34.24 | 84,259 | +0.82(+2.45%) |
Feb 25, 2016 | 32.77 | 33.66 | 32.58 | 33.42 | 90,006 | +0.65(+1.98%) |
Feb 24, 2016 | 32.32 | 33.05 | 31.39 | 32.77 | 122,726 | +0.11(+0.34%) |
Feb 23, 2016 | 33.50 | 33.71 | 32.41 | 32.66 | 165,201 | -0.75(-2.24%) |
Feb 22, 2016 | 33.07 | 34.04 | 32.80 | 33.41 | 145,536 | +0.55(+1.67%) |
Feb 19, 2016 | 32.64 | 32.97 | 32.38 | 32.86 | 125,450 | +0.04(+0.12%) |
Feb 18, 2016 | 32.68 | 33.36 | 32.38 | 32.82 | 148,838 | +0.32(+0.98%) |
Feb 17, 2016 | 32.03 | 32.87 | 31.84 | 32.50 | 180,313 | +0.76(+2.39%) |
Feb 16, 2016 | 30.26 | 31.80 | 30.26 | 31.74 | 161,387 | +1.62(+5.38%) |
Feb 12, 2016 | 29.72 | 30.12 | 30.12 | 30.12 | 179,300 | +0.64(+2.17%) |
Feb 11, 2016 | 29.10 | 30.00 | 29.00 | 29.48 | 132,311 | -0.19(-0.64%) |
Feb 10, 2016 | 29.81 | 30.75 | 29.53 | 29.67 | 98,800 | +0.11(+0.37%) |
Feb 09, 2016 | 29.10 | 30.30 | 29.10 | 29.56 | 240,298 | +0.02(+0.07%) |
Feb 08, 2016 | 30.44 | 30.53 | 28.81 | 29.54 | 177,874 | -1.27(-4.12%) |
Feb 05, 2016 | 32.85 | 34.06 | 30.62 | 30.81 | 199,768 | -2.22(-6.72%) |
Feb 04, 2016 | 34.01 | 34.01 | 32.77 | 33.03 | 93,047 | -0.97(-2.85%) |
Feb 03, 2016 | 33.37 | 34.04 | 32.27 | 34.00 | 147,020 | +1.09(+3.31%) |
Feb 02, 2016 | 33.82 | 34.16 | 32.67 | 32.91 | 124,066 | -1.33(-3.88%) |
Feb 01, 2016 | 32.92 | 34.68 | 32.75 | 34.24 | 218,447 | +1.00(+3.01%) |
Jan 29, 2016 | 31.98 | 33.37 | 31.66 | 33.24 | 289,043 | +1.28(+4.01%) |
Jan 28, 2016 | 36.00 | 36.00 | 31.94 | 31.96 | 275,569 | -3.55(-10.00%) |
Jan 27, 2016 | 36.76 | 36.97 | 35.44 | 35.51 | 137,557 | -1.36(-3.69%) |
Jan 26, 2016 | 37.62 | 37.64 | 36.50 | 36.87 | 164,742 | -0.44(-1.18%) |
Jan 25, 2016 | 36.14 | 37.66 | 36.14 | 37.31 | 194,214 | +0.98(+2.70%) |
Jan 22, 2016 | 36.54 | 36.76 | 35.92 | 36.33 | 130,294 | +0.18(+0.50%) |
Jan 21, 2016 | 36.18 | 36.54 | 35.59 | 36.15 | 192,468 | +0.04(+0.11%) |
Jan 20, 2016 | 35.00 | 36.58 | 34.34 | 36.11 | 212,368 | +0.49(+1.38%) |
Jan 19, 2016 | 36.18 | 36.55 | 34.99 | 35.62 | 143,373 | -0.30(-0.84%) |
Jan 15, 2016 | 35.63 | 35.92 | 35.92 | 35.92 | 265,400 | -0.79(-2.15%) |
Jan 14, 2016 | 35.43 | 37.14 | 33.92 | 36.71 | 406,937 | +1.28(+3.61%) |
Jan 13, 2016 | 36.66 | 37.55 | 35.13 | 35.43 | 246,258 | -1.14(-3.12%) |
Jan 12, 2016 | 37.33 | 37.79 | 36.08 | 36.57 | 208,817 | -0.33(-0.89%) |
Jan 11, 2016 | 38.12 | 38.39 | 36.49 | 36.90 | 116,051 | -1.14(-3.00%) |
Jan 08, 2016 | 39.03 | 39.35 | 37.95 | 38.04 | 247,483 | -0.96(-2.46%) |
Jan 07, 2016 | 38.77 | 39.41 | 38.42 | 39.00 | 253,381 | -0.39(-0.99%) |
Jan 06, 2016 | 38.70 | 39.61 | 38.28 | 39.39 | 161,475 | +0.09(+0.23%) |
Jan 05, 2016 | 39.72 | 39.80 | 39.11 | 39.30 | 163,205 | -0.27(-0.68%) |
Jan 04, 2016 | 39.18 | 39.98 | 38.65 | 39.57 | 162,165 | -0.52(-1.30%) |
Dec 31, 2015 | 40.81 | 40.09 | 40.09 | 40.09 | 245,400 | -0.90(-2.20%) |
Dec 30, 2015 | 41.40 | 41.75 | 40.77 | 40.99 | 117,254 | -0.35(-0.85%) |
Dec 29, 2015 | 40.42 | 41.52 | 39.68 | 41.34 | 123,094 | +1.03(+2.56%) |
Dec 28, 2015 | 41.52 | 41.79 | 40.10 | 40.31 | 136,531 | -1.29(-3.10%) |
Dec 24, 2015 | 41.27 | 41.60 | 41.60 | 41.60 | 94,600 | +0.22(+0.53%) |
Dec 23, 2015 | 40.81 | 41.84 | 40.31 | 41.38 | 138,989 | +0.68(+1.67%) |
Dec 22, 2015 | 40.20 | 40.74 | 39.68 | 40.70 | 109,798 | +0.64(+1.60%) |
Dec 21, 2015 | 40.80 | 41.13 | 39.30 | 40.06 | 178,794 | -0.70(-1.72%) |
Dec 18, 2015 | 40.95 | 41.70 | 40.50 | 40.76 | 292,118 | -0.45(-1.09%) |
Dec 17, 2015 | 40.80 | 41.76 | 40.80 | 41.21 | 162,492 | +0.48(+1.18%) |
Dec 16, 2015 | 41.23 | 41.74 | 39.85 | 40.73 | 210,658 | -0.14(-0.34%) |
Dec 15, 2015 | 40.65 | 40.94 | 39.47 | 40.87 | 145,343 | +0.52(+1.29%) |
Dec 14, 2015 | 40.71 | 40.81 | 39.25 | 40.35 | 183,477 | -0.20(-0.49%) |
Dec 11, 2015 | 40.33 | 41.03 | 40.04 | 40.55 | 142,701 | -0.32(-0.78%) |
Dec 10, 2015 | 40.90 | 41.46 | 40.14 | 40.87 | 179,953 | +0.14(+0.34%) |
Dec 09, 2015 | 40.97 | 41.59 | 40.22 | 40.73 | 244,652 | -0.16(-0.39%) |
Dec 08, 2015 | 39.49 | 41.34 | 39.47 | 40.89 | 280,517 | +1.16(+2.92%) |
Dec 07, 2015 | 40.05 | 40.27 | 39.39 | 39.73 | 203,679 | -0.45(-1.12%) |
Dec 04, 2015 | 38.58 | 40.47 | 38.07 | 40.18 | 310,815 | +1.77(+4.61%) |
Dec 03, 2015 | 39.79 | 39.90 | 38.08 | 38.41 | 151,321 | -1.43(-3.59%) |
Dec 02, 2015 | 38.39 | 39.89 | 38.20 | 39.84 | 245,717 | +0.92(+2.36%) |