Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.53 | 33.05 | 32.31 | 32.56 | 59,120 | -0.11(-0.34%) |
Feb 26, 2016 | 33.36 | 33.50 | 32.47 | 32.67 | 11,866 | -0.57(-1.71%) |
Feb 25, 2016 | 32.67 | 33.29 | 32.67 | 33.24 | 20,210 | +0.54(+1.65%) |
Feb 24, 2016 | 32.05 | 32.95 | 31.83 | 32.70 | 27,568 | +0.15(+0.46%) |
Feb 23, 2016 | 31.75 | 32.91 | 31.72 | 32.55 | 22,033 | +0.78(+2.46%) |
Feb 22, 2016 | 31.51 | 33.73 | 31.46 | 31.77 | 56,286 | +0.20(+0.63%) |
Feb 19, 2016 | 31.27 | 31.98 | 31.27 | 31.57 | 37,918 | +0.32(+1.02%) |
Feb 18, 2016 | 32.30 | 32.70 | 31.17 | 31.25 | 32,001 | -1.06(-3.28%) |
Feb 17, 2016 | 32.48 | 33.03 | 32.22 | 32.31 | 43,118 | +0.24(+0.75%) |
Feb 16, 2016 | 32.62 | 33.01 | 31.03 | 32.07 | 44,727 | -0.43(-1.32%) |
Feb 12, 2016 | 32.50 | 32.50 | 32.50 | 32.50 | 43,800 | +0.00(+0.00%) |
Feb 11, 2016 | 33.45 | 33.73 | 32.26 | 32.50 | 75,226 | -1.41(-4.16%) |
Feb 10, 2016 | 35.25 | 37.52 | 33.45 | 33.91 | 55,205 | -0.94(-2.70%) |
Feb 09, 2016 | 34.97 | 35.85 | 34.66 | 34.85 | 51,636 | -0.49(-1.39%) |
Feb 08, 2016 | 36.03 | 36.09 | 35.05 | 35.34 | 64,447 | -1.13(-3.10%) |
Feb 05, 2016 | 36.46 | 36.94 | 35.50 | 36.47 | 52,403 | -0.17(-0.46%) |
Feb 04, 2016 | 36.38 | 37.22 | 36.19 | 36.64 | 43,425 | -0.12(-0.33%) |
Feb 03, 2016 | 37.43 | 37.43 | 36.29 | 36.76 | 46,897 | -0.21(-0.57%) |
Feb 02, 2016 | 36.45 | 37.41 | 35.85 | 36.97 | 27,610 | +0.09(+0.24%) |
Feb 01, 2016 | 37.26 | 37.49 | 36.55 | 36.88 | 32,473 | -0.48(-1.28%) |
Jan 29, 2016 | 36.49 | 37.92 | 36.49 | 37.36 | 65,320 | +0.87(+2.38%) |
Jan 28, 2016 | 37.33 | 37.33 | 35.62 | 36.49 | 49,098 | -0.13(-0.35%) |
Jan 27, 2016 | 36.57 | 37.42 | 35.76 | 36.62 | 63,878 | +0.06(+0.16%) |
Jan 26, 2016 | 35.17 | 36.77 | 34.59 | 36.56 | 47,890 | +1.69(+4.85%) |
Jan 25, 2016 | 35.57 | 35.94 | 34.73 | 34.87 | 62,963 | -0.90(-2.52%) |
Jan 22, 2016 | 35.56 | 35.84 | 35.06 | 35.77 | 27,997 | +0.89(+2.55%) |
Jan 21, 2016 | 35.64 | 35.73 | 33.31 | 34.88 | 67,814 | -0.69(-1.94%) |
Jan 20, 2016 | 33.98 | 36.34 | 33.73 | 35.57 | 81,638 | +1.33(+3.88%) |
Jan 19, 2016 | 34.48 | 35.11 | 33.20 | 34.24 | 115,265 | +0.25(+0.74%) |
Jan 15, 2016 | 34.41 | 33.99 | 33.99 | 33.99 | 68,600 | -1.34(-3.79%) |
Jan 14, 2016 | 35.32 | 35.82 | 34.33 | 35.33 | 56,291 | +0.36(+1.03%) |
Jan 13, 2016 | 36.71 | 36.71 | 34.44 | 34.97 | 54,590 | -1.32(-3.64%) |
Jan 12, 2016 | 36.77 | 36.85 | 35.85 | 36.29 | 44,490 | -0.01(-0.03%) |
Jan 11, 2016 | 36.24 | 36.86 | 35.17 | 36.30 | 53,851 | +0.52(+1.45%) |
Jan 08, 2016 | 36.59 | 36.61 | 35.60 | 35.78 | 73,881 | -0.35(-0.97%) |
Jan 07, 2016 | 36.21 | 36.58 | 35.61 | 36.13 | 39,583 | -0.77(-2.09%) |
Jan 06, 2016 | 37.17 | 37.30 | 36.47 | 36.90 | 40,400 | -0.57(-1.52%) |
Jan 05, 2016 | 37.24 | 38.29 | 35.30 | 37.47 | 62,550 | +0.51(+1.38%) |
Jan 04, 2016 | 37.91 | 38.25 | 36.69 | 36.96 | 85,121 | -1.72(-4.45%) |
Dec 31, 2015 | 38.64 | 38.68 | 38.68 | 38.68 | 158,200 | +0.02(+0.05%) |
Dec 30, 2015 | 39.88 | 39.99 | 38.58 | 38.66 | 36,841 | -1.10(-2.77%) |
Dec 29, 2015 | 38.73 | 40.29 | 38.73 | 39.76 | 56,175 | +1.16(+3.01%) |
Dec 28, 2015 | 37.89 | 38.88 | 37.55 | 38.60 | 61,548 | +0.86(+2.28%) |
Dec 24, 2015 | 36.10 | 37.74 | 37.74 | 37.74 | 170,700 | +1.81(+5.04%) |
Dec 23, 2015 | 34.47 | 36.20 | 34.37 | 35.93 | 33,898 | +1.55(+4.51%) |
Dec 22, 2015 | 34.28 | 34.47 | 34.01 | 34.38 | 44,838 | +0.16(+0.47%) |
Dec 21, 2015 | 34.42 | 34.63 | 34.00 | 34.22 | 33,348 | -0.20(-0.58%) |
Dec 18, 2015 | 34.44 | 34.91 | 33.92 | 34.42 | 68,913 | -0.24(-0.69%) |
Dec 17, 2015 | 34.92 | 35.84 | 34.66 | 34.66 | 49,086 | -0.29(-0.83%) |
Dec 16, 2015 | 36.06 | 36.06 | 34.47 | 34.95 | 40,294 | -0.78(-2.18%) |
Dec 15, 2015 | 34.86 | 35.98 | 34.57 | 35.73 | 55,950 | +1.27(+3.69%) |
Dec 14, 2015 | 34.00 | 35.14 | 34.00 | 34.46 | 56,374 | +0.39(+1.14%) |
Dec 11, 2015 | 34.30 | 35.00 | 34.05 | 34.07 | 53,129 | -0.73(-2.10%) |
Dec 10, 2015 | 35.53 | 35.88 | 34.47 | 34.80 | 45,310 | -0.62(-1.75%) |
Dec 09, 2015 | 36.60 | 36.60 | 35.34 | 35.42 | 53,408 | -1.16(-3.17%) |
Dec 08, 2015 | 34.03 | 36.76 | 34.03 | 36.58 | 47,403 | +0.86(+2.41%) |
Dec 07, 2015 | 36.56 | 36.66 | 35.34 | 35.72 | 68,779 | -0.80(-2.19%) |
Dec 04, 2015 | 35.74 | 36.59 | 35.29 | 36.52 | 41,666 | +1.00(+2.82%) |
Dec 03, 2015 | 35.29 | 36.75 | 35.02 | 35.52 | 64,467 | +0.38(+1.08%) |
Dec 02, 2015 | 35.61 | 35.95 | 34.80 | 35.14 | 33,539 | -0.41(-1.15%) |