Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.94 | 33.49 | 32.92 | 33.03 | 422,542 | +0.09(+0.27%) |
Feb 26, 2016 | 32.62 | 33.83 | 32.56 | 32.94 | 422,317 | +0.44(+1.35%) |
Feb 25, 2016 | 32.21 | 32.53 | 32.00 | 32.50 | 328,336 | +0.47(+1.46%) |
Feb 24, 2016 | 31.54 | 32.19 | 30.75 | 32.03 | 408,117 | +0.26(+0.83%) |
Feb 23, 2016 | 31.07 | 32.38 | 31.04 | 31.77 | 681,974 | +1.14(+3.72%) |
Feb 22, 2016 | 30.49 | 30.89 | 30.40 | 30.63 | 621,946 | +0.41(+1.35%) |
Feb 19, 2016 | 30.28 | 30.41 | 29.81 | 30.22 | 370,325 | -0.12(-0.38%) |
Feb 18, 2016 | 30.43 | 30.63 | 30.08 | 30.34 | 242,977 | +0.00(+0.00%) |
Feb 17, 2016 | 30.08 | 30.60 | 30.05 | 30.34 | 636,691 | +0.47(+1.56%) |
Feb 16, 2016 | 29.32 | 29.97 | 28.97 | 29.87 | 636,245 | +0.73(+2.50%) |
Feb 12, 2016 | 28.76 | 29.14 | 29.14 | 29.14 | 533,723 | +0.50(+1.73%) |
Feb 11, 2016 | 29.26 | 29.26 | 28.44 | 28.65 | 629,322 | -0.99(-3.35%) |
Feb 10, 2016 | 30.19 | 30.86 | 29.62 | 29.64 | 725,460 | -0.50(-1.65%) |
Feb 09, 2016 | 30.86 | 30.92 | 29.78 | 30.13 | 568,801 | -1.17(-3.73%) |
Feb 08, 2016 | 32.44 | 32.62 | 31.13 | 31.30 | 560,244 | -1.40(-4.29%) |
Feb 05, 2016 | 33.20 | 33.35 | 32.70 | 32.70 | 289,341 | -0.53(-1.58%) |
Feb 04, 2016 | 32.91 | 33.48 | 32.79 | 33.23 | 217,096 | +0.23(+0.71%) |
Feb 03, 2016 | 32.76 | 33.08 | 32.24 | 33.00 | 291,445 | +0.41(+1.25%) |
Feb 02, 2016 | 32.70 | 32.79 | 32.15 | 32.59 | 218,761 | -0.35(-1.06%) |
Feb 01, 2016 | 32.73 | 33.29 | 32.53 | 32.94 | 281,923 | -0.12(-0.35%) |
Jan 29, 2016 | 32.12 | 33.08 | 32.06 | 33.05 | 383,308 | +1.11(+3.47%) |
Jan 28, 2016 | 32.00 | 32.62 | 31.80 | 31.95 | 218,401 | +0.18(+0.55%) |
Jan 27, 2016 | 32.15 | 32.56 | 31.48 | 31.77 | 362,052 | -0.47(-1.45%) |
Jan 26, 2016 | 31.33 | 32.41 | 31.19 | 32.24 | 370,033 | +0.91(+2.89%) |
Jan 25, 2016 | 32.65 | 32.82 | 31.33 | 31.33 | 371,651 | -1.52(-4.62%) |
Jan 22, 2016 | 31.89 | 32.85 | 31.89 | 32.85 | 503,698 | +1.23(+3.88%) |
Jan 21, 2016 | 31.97 | 32.56 | 31.48 | 31.62 | 339,946 | -0.32(-1.01%) |
Jan 20, 2016 | 32.47 | 32.56 | 30.31 | 31.95 | 967,480 | -0.88(-2.67%) |
Jan 19, 2016 | 33.46 | 33.46 | 32.35 | 32.82 | 798,334 | -0.58(-1.75%) |
Jan 15, 2016 | 33.76 | 33.41 | 33.41 | 33.41 | 689,062 | -0.99(-2.89%) |
Jan 14, 2016 | 34.37 | 34.66 | 33.43 | 34.40 | 410,330 | +0.09(+0.26%) |
Jan 13, 2016 | 35.54 | 35.60 | 34.05 | 34.31 | 620,766 | -1.23(-3.45%) |
Jan 12, 2016 | 36.27 | 36.33 | 35.19 | 35.54 | 376,693 | -0.53(-1.46%) |
Jan 11, 2016 | 36.33 | 36.50 | 36.00 | 36.06 | 427,322 | -0.20(-0.56%) |
Jan 08, 2016 | 36.85 | 36.94 | 36.12 | 36.27 | 317,522 | -0.44(-1.19%) |
Jan 07, 2016 | 37.23 | 37.35 | 36.71 | 36.71 | 214,717 | -0.96(-2.56%) |
Jan 06, 2016 | 37.20 | 37.82 | 37.20 | 37.67 | 301,736 | +0.12(+0.31%) |
Jan 05, 2016 | 36.73 | 37.67 | 36.54 | 37.55 | 254,837 | +0.91(+2.47%) |
Jan 04, 2016 | 35.95 | 36.76 | 35.80 | 36.65 | 364,396 | +0.47(+1.29%) |
Dec 31, 2015 | 36.24 | 36.18 | 36.18 | 36.18 | 409,410 | -0.09(-0.24%) |
Dec 30, 2015 | 36.71 | 36.88 | 36.24 | 36.27 | 270,776 | -0.55(-1.51%) |
Dec 29, 2015 | 37.20 | 37.20 | 36.59 | 36.82 | 367,290 | -0.35(-0.94%) |
Dec 28, 2015 | 37.35 | 37.49 | 36.94 | 37.17 | 241,336 | -0.35(-0.93%) |
Dec 24, 2015 | 37.61 | 37.52 | 37.52 | 37.52 | 158,866 | -0.12(-0.31%) |
Dec 23, 2015 | 37.90 | 37.99 | 37.49 | 37.64 | 390,959 | -0.18(-0.46%) |
Dec 22, 2015 | 37.02 | 37.87 | 36.99 | 37.81 | 517,634 | +0.65(+1.75%) |
Dec 21, 2015 | 37.02 | 37.25 | 36.65 | 37.16 | 424,337 | +0.31(+0.85%) |
Dec 18, 2015 | 36.82 | 37.22 | 36.62 | 36.85 | 1,264,393 | +0.03(+0.08%) |
Dec 17, 2015 | 36.43 | 36.88 | 36.23 | 36.82 | 426,628 | +0.51(+1.40%) |
Dec 16, 2015 | 35.32 | 36.40 | 35.29 | 36.31 | 362,556 | +1.13(+3.22%) |
Dec 15, 2015 | 34.90 | 35.38 | 34.47 | 35.18 | 450,825 | +0.54(+1.55%) |
Dec 14, 2015 | 35.69 | 36.07 | 34.50 | 34.64 | 819,821 | -1.05(-2.94%) |
Dec 11, 2015 | 36.62 | 36.82 | 35.55 | 35.69 | 668,376 | -1.19(-3.23%) |
Dec 10, 2015 | 36.29 | 37.09 | 36.17 | 36.88 | 395,209 | +0.57(+1.56%) |
Dec 09, 2015 | 36.14 | 36.62 | 36.14 | 36.31 | 470,722 | +0.03(+0.08%) |
Dec 08, 2015 | 36.12 | 36.51 | 36.03 | 36.29 | 596,336 | -0.06(-0.16%) |
Dec 07, 2015 | 36.65 | 36.77 | 36.10 | 36.34 | 560,467 | -0.40(-1.08%) |
Dec 04, 2015 | 36.85 | 37.19 | 36.68 | 36.74 | 234,840 | -0.06(-0.15%) |
Dec 03, 2015 | 37.05 | 37.33 | 36.65 | 36.80 | 406,112 | -0.37(-0.99%) |
Dec 02, 2015 | 37.70 | 37.73 | 36.85 | 37.16 | 656,789 | -0.54(-1.43%) |