Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.38 | 33.64 | 33.32 | 33.38 | 10,965 | +0.06(+0.17%) |
Feb 26, 2016 | 33.44 | 33.47 | 33.32 | 33.32 | 4,491 | -0.12(-0.37%) |
Feb 25, 2016 | 33.06 | 33.47 | 33.06 | 33.45 | 15,983 | +0.60(+1.84%) |
Feb 24, 2016 | 32.68 | 32.94 | 32.57 | 32.84 | 9,309 | -0.03(-0.09%) |
Feb 23, 2016 | 32.92 | 33.17 | 32.87 | 32.87 | 19,024 | -0.12(-0.36%) |
Feb 22, 2016 | 32.79 | 33.21 | 32.79 | 32.99 | 9,916 | +0.32(+0.97%) |
Feb 19, 2016 | 32.63 | 32.67 | 32.63 | 32.67 | 2,117 | +0.16(+0.48%) |
Feb 18, 2016 | 32.18 | 32.52 | 32.18 | 32.52 | 12,954 | +0.23(+0.71%) |
Feb 17, 2016 | 32.35 | 32.35 | 32.28 | 32.29 | 3,076 | +0.39(+1.23%) |
Feb 16, 2016 | 31.66 | 31.89 | 31.54 | 31.89 | 6,916 | +0.53(+1.68%) |
Feb 12, 2016 | 31.28 | 31.37 | 31.37 | 31.37 | 5,671 | +0.26(+0.83%) |
Feb 11, 2016 | 31.04 | 31.11 | 31.04 | 31.11 | 2,980 | -0.41(-1.29%) |
Feb 10, 2016 | 31.30 | 31.76 | 31.30 | 31.52 | 33,145 | +0.23(+0.72%) |
Feb 09, 2016 | 31.43 | 31.62 | 31.04 | 31.29 | 2,957 | -0.42(-1.32%) |
Feb 08, 2016 | 32.52 | 32.52 | 31.27 | 31.71 | 3,502 | -1.21(-3.67%) |
Feb 05, 2016 | 33.29 | 33.29 | 32.92 | 32.92 | 789 | -0.60(-1.79%) |
Feb 04, 2016 | 33.57 | 33.57 | 33.44 | 33.52 | 27,491 | +0.07(+0.22%) |
Feb 03, 2016 | 33.24 | 33.52 | 33.03 | 33.44 | 2,861 | +0.16(+0.48%) |
Feb 02, 2016 | 33.20 | 33.31 | 33.19 | 33.28 | 4,638 | -0.33(-0.98%) |
Feb 01, 2016 | 33.57 | 33.61 | 33.56 | 33.61 | 1,162 | +0.09(+0.26%) |
Jan 29, 2016 | 33.03 | 33.55 | 33.03 | 33.52 | 3,774 | +0.61(+1.84%) |
Jan 28, 2016 | 33.24 | 33.29 | 32.92 | 32.92 | 6,868 | -0.18(-0.54%) |
Jan 27, 2016 | 33.37 | 33.43 | 33.09 | 33.09 | 3,089 | -0.57(-1.69%) |
Jan 26, 2016 | 33.52 | 33.66 | 33.52 | 33.66 | 995 | +0.48(+1.46%) |
Jan 25, 2016 | 33.13 | 33.18 | 33.09 | 33.18 | 3,276 | -0.12(-0.35%) |
Jan 22, 2016 | 33.08 | 33.31 | 33.08 | 33.29 | 2,098 | +0.90(+2.79%) |
Jan 21, 2016 | 32.45 | 32.72 | 32.23 | 32.39 | 46,988 | +0.22(+0.69%) |
Jan 20, 2016 | 32.88 | 32.88 | 31.58 | 32.17 | 23,410 | -1.04(-3.14%) |
Jan 19, 2016 | 33.03 | 33.31 | 33.03 | 33.21 | 27,806 | +0.31(+0.95%) |
Jan 15, 2016 | 32.92 | 32.90 | 32.90 | 32.90 | 15,529 | -0.57(-1.70%) |
Jan 14, 2016 | 33.51 | 33.51 | 33.27 | 33.47 | 5,740 | -0.02(-0.07%) |
Jan 13, 2016 | 33.83 | 34.15 | 33.49 | 33.49 | 7,267 | -0.29(-0.85%) |
Jan 12, 2016 | 34.06 | 34.06 | 33.68 | 33.78 | 4,228 | -0.24(-0.70%) |
Jan 11, 2016 | 34.01 | 34.14 | 33.98 | 34.02 | 15,660 | -0.01(-0.04%) |
Jan 08, 2016 | 34.32 | 34.34 | 34.03 | 34.03 | 4,503 | -0.24(-0.69%) |
Jan 07, 2016 | 34.66 | 34.66 | 34.25 | 34.27 | 9,340 | -0.64(-1.85%) |
Jan 06, 2016 | 34.95 | 35.02 | 34.83 | 34.92 | 6,310 | -0.16(-0.44%) |
Jan 05, 2016 | 34.54 | 35.17 | 34.52 | 35.07 | 6,603 | +0.85(+2.49%) |
Jan 04, 2016 | 34.52 | 34.52 | 34.22 | 34.22 | 9,644 | -0.83(-2.37%) |
Dec 31, 2015 | 35.26 | 35.05 | 35.05 | 35.05 | 4,186 | -0.13(-0.36%) |
Dec 30, 2015 | 35.23 | 35.34 | 35.12 | 35.17 | 7,760 | -0.05(-0.15%) |
Dec 29, 2015 | 35.28 | 35.28 | 35.08 | 35.23 | 5,713 | +0.46(+1.32%) |
Dec 28, 2015 | 34.67 | 34.77 | 34.64 | 34.77 | 2,999 | +0.01(+0.03%) |
Dec 24, 2015 | 34.69 | 34.76 | 34.76 | 34.76 | 3,511 | +0.04(+0.12%) |
Dec 23, 2015 | 34.51 | 34.72 | 34.51 | 34.72 | 26,495 | +0.36(+1.06%) |
Dec 22, 2015 | 34.41 | 34.50 | 34.35 | 34.35 | 8,023 | +0.25(+0.73%) |
Dec 21, 2015 | 34.10 | 34.11 | 34.04 | 34.10 | 2,222 | -0.01(-0.04%) |
Dec 18, 2015 | 34.46 | 34.46 | 34.09 | 34.12 | 2,973 | -0.33(-0.96%) |
Dec 17, 2015 | 34.52 | 34.53 | 34.35 | 34.45 | 44,364 | -0.16(-0.47%) |
Dec 16, 2015 | 34.29 | 34.64 | 34.21 | 34.61 | 5,570 | +0.64(+1.90%) |
Dec 15, 2015 | 33.85 | 34.12 | 33.85 | 33.96 | 3,026 | +0.46(+1.38%) |
Dec 14, 2015 | 33.43 | 33.50 | 33.33 | 33.50 | 1,805 | +0.10(+0.31%) |
Dec 11, 2015 | 33.40 | 33.40 | 33.37 | 33.40 | 1,532 | -0.13(-0.37%) |
Dec 10, 2015 | 33.76 | 33.76 | 33.50 | 33.52 | 2,847 | -0.21(-0.62%) |
Dec 09, 2015 | 33.68 | 34.09 | 33.68 | 33.73 | 3,735 | -0.17(-0.51%) |
Dec 08, 2015 | 33.90 | 34.01 | 33.82 | 33.90 | 7,186 | -0.14(-0.41%) |
Dec 07, 2015 | 33.97 | 34.04 | 33.91 | 34.04 | 4,987 | -0.01(-0.02%) |
Dec 04, 2015 | 33.50 | 34.06 | 33.50 | 34.05 | 5,596 | +0.66(+1.97%) |
Dec 03, 2015 | 33.59 | 33.59 | 33.38 | 33.39 | 5,611 | -0.51(-1.51%) |
Dec 02, 2015 | 34.55 | 34.55 | 33.89 | 33.90 | 6,130 | -0.60(-1.75%) |