Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.03 | 33.35 | 32.98 | 32.98 | 1,430,243 | -0.15(-0.46%) |
Feb 26, 2016 | 33.57 | 33.63 | 33.10 | 33.13 | 1,181,170 | -0.49(-1.44%) |
Feb 25, 2016 | 33.44 | 33.61 | 33.38 | 33.61 | 1,091,079 | +0.54(+1.63%) |
Feb 24, 2016 | 32.77 | 33.11 | 32.61 | 33.08 | 1,686,090 | -0.08(-0.23%) |
Feb 23, 2016 | 33.43 | 33.58 | 33.15 | 33.15 | 1,336,675 | -0.46(-1.37%) |
Feb 22, 2016 | 33.50 | 33.76 | 33.50 | 33.61 | 1,279,742 | +0.00(+0.00%) |
Feb 19, 2016 | 33.31 | 33.65 | 33.26 | 33.61 | 2,067,089 | +0.14(+0.41%) |
Feb 18, 2016 | 33.65 | 33.71 | 33.39 | 33.48 | 1,824,011 | -0.25(-0.75%) |
Feb 17, 2016 | 33.55 | 33.83 | 33.43 | 33.73 | 1,605,336 | +0.32(+0.97%) |
Feb 16, 2016 | 33.54 | 33.54 | 33.10 | 33.41 | 2,234,117 | +0.29(+0.88%) |
Feb 12, 2016 | 32.64 | 33.11 | 33.11 | 33.11 | 2,239,330 | +0.50(+1.53%) |
Feb 11, 2016 | 32.61 | 32.71 | 32.34 | 32.61 | 2,659,976 | -0.16(-0.49%) |
Feb 10, 2016 | 33.23 | 33.24 | 32.74 | 32.78 | 2,048,637 | -0.13(-0.40%) |
Feb 09, 2016 | 32.48 | 33.08 | 32.47 | 32.91 | 1,964,947 | -0.23(-0.70%) |
Feb 08, 2016 | 32.81 | 33.25 | 32.64 | 33.14 | 3,442,697 | -0.25(-0.74%) |
Feb 05, 2016 | 33.54 | 33.55 | 33.11 | 33.38 | 2,974,709 | -0.02(-0.05%) |
Feb 04, 2016 | 33.35 | 33.51 | 33.15 | 33.40 | 2,331,922 | -0.68(-1.99%) |
Feb 03, 2016 | 34.07 | 34.15 | 33.60 | 34.08 | 2,602,597 | +0.32(+0.93%) |
Feb 02, 2016 | 33.98 | 34.01 | 33.67 | 33.76 | 1,891,540 | -0.19(-0.56%) |
Feb 01, 2016 | 33.63 | 34.07 | 33.60 | 33.95 | 2,121,393 | +0.11(+0.34%) |
Jan 29, 2016 | 33.24 | 33.85 | 33.15 | 33.84 | 1,646,197 | +0.96(+2.91%) |
Jan 28, 2016 | 32.78 | 33.02 | 32.51 | 32.88 | 1,622,382 | +0.21(+0.63%) |
Jan 27, 2016 | 32.81 | 33.08 | 32.50 | 32.68 | 1,978,945 | +0.09(+0.28%) |
Jan 26, 2016 | 32.13 | 32.68 | 32.11 | 32.58 | 1,660,818 | +0.40(+1.23%) |
Jan 25, 2016 | 32.42 | 32.46 | 32.16 | 32.19 | 1,807,129 | -0.11(-0.35%) |
Jan 22, 2016 | 32.10 | 32.38 | 31.99 | 32.30 | 1,883,693 | +0.81(+2.57%) |
Jan 21, 2016 | 31.35 | 31.67 | 30.96 | 31.49 | 2,287,813 | +0.34(+1.08%) |
Jan 20, 2016 | 31.30 | 31.40 | 30.55 | 31.15 | 2,383,515 | -0.70(-2.18%) |
Jan 19, 2016 | 31.84 | 32.05 | 31.67 | 31.85 | 2,523,662 | +1.21(+3.94%) |
Jan 15, 2016 | 30.65 | 30.64 | 30.64 | 30.64 | 2,225,028 | -0.79(-2.50%) |
Jan 14, 2016 | 31.28 | 31.59 | 31.10 | 31.43 | 2,409,903 | +0.18(+0.59%) |
Jan 13, 2016 | 31.91 | 31.96 | 31.22 | 31.25 | 2,038,213 | -0.43(-1.35%) |
Jan 12, 2016 | 31.44 | 31.77 | 31.12 | 31.67 | 2,702,593 | +0.58(+1.87%) |
Jan 11, 2016 | 31.19 | 31.24 | 30.76 | 31.09 | 1,781,674 | +0.18(+0.57%) |
Jan 08, 2016 | 31.38 | 31.38 | 30.87 | 30.92 | 2,037,703 | -0.31(-0.98%) |
Jan 07, 2016 | 31.26 | 31.52 | 31.12 | 31.22 | 1,715,319 | -0.50(-1.57%) |
Jan 06, 2016 | 31.60 | 31.84 | 31.52 | 31.72 | 1,907,165 | -0.46(-1.43%) |
Jan 05, 2016 | 32.06 | 32.30 | 31.93 | 32.18 | 1,671,327 | -0.08(-0.24%) |
Jan 04, 2016 | 32.28 | 32.29 | 31.75 | 32.26 | 2,030,269 | -0.70(-2.13%) |
Dec 31, 2015 | 33.32 | 32.96 | 32.96 | 32.96 | 917,511 | -0.48(-1.44%) |
Dec 30, 2015 | 33.64 | 33.67 | 33.44 | 33.44 | 1,132,723 | -0.16(-0.48%) |
Dec 29, 2015 | 33.48 | 33.66 | 33.39 | 33.60 | 1,672,985 | +0.41(+1.22%) |
Dec 28, 2015 | 33.12 | 33.24 | 33.05 | 33.20 | 848,692 | +0.04(+0.12%) |
Dec 24, 2015 | 33.13 | 33.16 | 33.16 | 33.16 | 608,621 | +0.00(+0.00%) |
Dec 23, 2015 | 32.81 | 33.16 | 32.79 | 33.16 | 1,648,641 | +0.67(+2.07%) |
Dec 22, 2015 | 32.32 | 32.52 | 32.09 | 32.48 | 1,876,829 | +0.21(+0.66%) |
Dec 21, 2015 | 32.69 | 32.70 | 32.02 | 32.27 | 1,471,767 | +0.05(+0.17%) |
Dec 18, 2015 | 32.48 | 32.53 | 32.22 | 32.22 | 2,193,296 | -0.51(-1.56%) |
Dec 17, 2015 | 32.84 | 32.97 | 32.72 | 32.73 | 1,644,988 | -0.37(-1.11%) |
Dec 16, 2015 | 32.83 | 33.17 | 32.67 | 33.10 | 1,646,469 | +0.65(+2.00%) |
Dec 15, 2015 | 32.40 | 32.63 | 32.39 | 32.45 | 2,008,191 | +0.41(+1.26%) |
Dec 14, 2015 | 32.03 | 32.16 | 31.70 | 32.04 | 3,184,192 | +0.05(+0.17%) |
Dec 11, 2015 | 32.21 | 32.32 | 31.94 | 31.99 | 2,222,623 | -0.55(-1.69%) |
Dec 10, 2015 | 32.72 | 32.78 | 32.48 | 32.54 | 2,125,019 | -0.22(-0.68%) |
Dec 09, 2015 | 32.90 | 33.15 | 32.55 | 32.76 | 2,409,800 | +0.05(+0.14%) |
Dec 08, 2015 | 32.65 | 32.82 | 32.54 | 32.71 | 1,903,309 | -0.39(-1.18%) |
Dec 07, 2015 | 33.00 | 33.16 | 32.90 | 33.10 | 1,412,779 | +0.37(+1.12%) |
Dec 04, 2015 | 32.10 | 32.77 | 32.07 | 32.74 | 1,924,506 | +0.55(+1.71%) |
Dec 03, 2015 | 32.74 | 32.74 | 32.08 | 32.19 | 2,410,292 | -0.72(-2.18%) |
Dec 02, 2015 | 33.01 | 33.19 | 32.88 | 32.91 | 1,817,829 | +0.05(+0.16%) |