Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.95 | 31.43 | 30.10 | 30.19 | 1,155,096 | -0.82(-2.64%) |
Feb 26, 2016 | 30.45 | 31.10 | 29.52 | 31.01 | 894,918 | +0.91(+3.02%) |
Feb 25, 2016 | 30.12 | 31.22 | 29.44 | 30.10 | 1,098,896 | +0.22(+0.74%) |
Feb 24, 2016 | 29.20 | 30.08 | 28.32 | 29.88 | 792,824 | +0.37(+1.25%) |
Feb 23, 2016 | 30.53 | 31.04 | 29.49 | 29.51 | 981,228 | -1.01(-3.31%) |
Feb 22, 2016 | 30.71 | 31.42 | 29.89 | 30.52 | 1,080,080 | +0.09(+0.30%) |
Feb 19, 2016 | 29.77 | 30.91 | 29.09 | 30.43 | 1,626,740 | +0.59(+1.98%) |
Feb 18, 2016 | 31.90 | 32.74 | 29.32 | 29.84 | 1,779,079 | -1.77(-5.60%) |
Feb 17, 2016 | 31.05 | 31.85 | 30.30 | 31.61 | 1,983,709 | +0.99(+3.23%) |
Feb 16, 2016 | 28.97 | 30.82 | 28.85 | 30.62 | 1,709,388 | +1.98(+6.91%) |
Feb 12, 2016 | 27.54 | 28.64 | 28.64 | 28.64 | 1,518,400 | +1.60(+5.92%) |
Feb 11, 2016 | 26.14 | 27.70 | 26.11 | 27.04 | 2,144,603 | +0.17(+0.63%) |
Feb 10, 2016 | 28.20 | 28.39 | 26.02 | 26.87 | 3,669,674 | -2.17(-7.47%) |
Feb 09, 2016 | 28.59 | 30.10 | 28.04 | 29.04 | 2,236,315 | -0.31(-1.06%) |
Feb 08, 2016 | 31.01 | 31.09 | 28.61 | 29.35 | 1,958,660 | -2.50(-7.85%) |
Feb 05, 2016 | 32.83 | 33.22 | 30.08 | 31.85 | 3,317,954 | -1.03(-3.13%) |
Feb 04, 2016 | 32.35 | 34.36 | 32.00 | 32.88 | 2,904,967 | +0.57(+1.76%) |
Feb 03, 2016 | 31.77 | 32.37 | 29.31 | 32.31 | 2,037,819 | +0.64(+2.02%) |
Feb 02, 2016 | 32.32 | 32.88 | 31.33 | 31.67 | 1,974,450 | -1.16(-3.53%) |
Feb 01, 2016 | 32.61 | 33.32 | 31.66 | 32.83 | 2,166,369 | -0.15(-0.45%) |
Jan 29, 2016 | 33.65 | 34.09 | 30.37 | 32.98 | 3,128,445 | -0.69(-2.05%) |
Jan 28, 2016 | 38.25 | 38.26 | 33.15 | 33.67 | 1,276,934 | -2.05(-5.74%) |
Jan 27, 2016 | 37.38 | 37.97 | 35.55 | 35.72 | 630,310 | -1.50(-4.03%) |
Jan 26, 2016 | 37.70 | 38.22 | 36.51 | 37.22 | 957,353 | -0.43(-1.14%) |
Jan 25, 2016 | 37.26 | 38.24 | 36.30 | 37.65 | 1,122,580 | +0.04(+0.11%) |
Jan 22, 2016 | 36.95 | 37.68 | 35.61 | 37.61 | 1,044,713 | +1.53(+4.24%) |
Jan 21, 2016 | 38.00 | 38.43 | 36.01 | 36.08 | 1,354,529 | -1.27(-3.40%) |
Jan 20, 2016 | 34.44 | 38.18 | 34.17 | 37.35 | 1,391,933 | +1.96(+5.54%) |
Jan 19, 2016 | 36.76 | 37.52 | 34.76 | 35.39 | 1,210,275 | -0.63(-1.75%) |
Jan 15, 2016 | 35.96 | 36.02 | 36.02 | 36.02 | 1,447,700 | -1.16(-3.12%) |
Jan 14, 2016 | 36.11 | 37.75 | 34.62 | 37.18 | 1,263,076 | +0.82(+2.26%) |
Jan 13, 2016 | 37.85 | 38.59 | 36.12 | 36.36 | 1,110,068 | -1.57(-4.14%) |
Jan 12, 2016 | 36.64 | 38.56 | 36.01 | 37.93 | 1,451,478 | +1.93(+5.36%) |
Jan 11, 2016 | 37.72 | 37.94 | 34.59 | 36.00 | 973,757 | -1.36(-3.64%) |
Jan 08, 2016 | 38.45 | 38.75 | 37.16 | 37.36 | 688,504 | -0.53(-1.40%) |
Jan 07, 2016 | 39.42 | 41.49 | 37.89 | 37.89 | 961,805 | -2.44(-6.05%) |
Jan 06, 2016 | 41.84 | 42.00 | 40.05 | 40.33 | 1,204,694 | -2.21(-5.20%) |
Jan 05, 2016 | 42.07 | 43.58 | 42.07 | 42.54 | 780,939 | +0.62(+1.48%) |
Jan 04, 2016 | 43.88 | 44.45 | 41.29 | 41.92 | 1,087,473 | -2.96(-6.60%) |
Dec 31, 2015 | 44.82 | 44.88 | 44.88 | 44.88 | 388,400 | -0.30(-0.66%) |
Dec 30, 2015 | 45.30 | 45.68 | 44.58 | 45.18 | 466,045 | -0.13(-0.29%) |
Dec 29, 2015 | 44.51 | 45.47 | 44.36 | 45.31 | 509,638 | +0.94(+2.12%) |
Dec 28, 2015 | 43.70 | 44.60 | 43.62 | 44.37 | 654,428 | +0.72(+1.65%) |
Dec 24, 2015 | 43.71 | 43.65 | 43.65 | 43.65 | 249,700 | -0.28(-0.64%) |
Dec 23, 2015 | 42.73 | 44.19 | 42.73 | 43.93 | 653,473 | +1.42(+3.34%) |
Dec 22, 2015 | 42.31 | 42.67 | 41.53 | 42.51 | 449,994 | +0.40(+0.95%) |
Dec 21, 2015 | 41.93 | 42.21 | 40.99 | 42.11 | 486,396 | +0.44(+1.06%) |
Dec 18, 2015 | 41.77 | 42.43 | 41.05 | 41.67 | 2,116,220 | +0.24(+0.58%) |
Dec 17, 2015 | 42.25 | 42.52 | 40.87 | 41.43 | 474,580 | -0.72(-1.71%) |
Dec 16, 2015 | 40.39 | 42.37 | 40.39 | 42.15 | 641,265 | +1.98(+4.93%) |
Dec 15, 2015 | 39.59 | 40.21 | 39.46 | 40.17 | 671,587 | +1.21(+3.11%) |
Dec 14, 2015 | 40.51 | 41.00 | 38.68 | 38.96 | 982,802 | -1.61(-3.97%) |
Dec 11, 2015 | 40.69 | 41.52 | 40.69 | 40.57 | 1,160,144 | -0.57(-1.39%) |
Dec 10, 2015 | 40.21 | 41.64 | 40.13 | 41.14 | 1,059,066 | +0.84(+2.08%) |
Dec 09, 2015 | 39.99 | 40.45 | 39.20 | 40.30 | 1,481,860 | +0.00(+0.00%) |
Dec 08, 2015 | 38.53 | 40.41 | 38.36 | 40.30 | 762,901 | +1.40(+3.60%) |
Dec 07, 2015 | 40.01 | 40.01 | 37.52 | 38.90 | 1,118,021 | -1.17(-2.92%) |
Dec 04, 2015 | 39.24 | 40.09 | 38.76 | 40.07 | 847,995 | +0.96(+2.45%) |
Dec 03, 2015 | 41.17 | 41.26 | 38.93 | 39.11 | 1,044,693 | -1.91(-4.66%) |
Dec 02, 2015 | 41.55 | 42.12 | 40.91 | 41.02 | 578,171 | -0.53(-1.28%) |