Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.20 | 31.84 | 31.18 | 31.34 | 307,850 | +0.15(+0.48%) |
Feb 26, 2016 | 31.45 | 31.78 | 31.04 | 31.19 | 196,815 | -0.05(-0.16%) |
Feb 25, 2016 | 30.68 | 31.27 | 30.68 | 31.24 | 228,539 | +0.71(+2.33%) |
Feb 24, 2016 | 30.09 | 30.73 | 29.50 | 30.53 | 191,802 | +0.24(+0.79%) |
Feb 23, 2016 | 31.18 | 31.40 | 29.50 | 30.29 | 461,860 | -0.91(-2.92%) |
Feb 22, 2016 | 30.89 | 31.44 | 30.52 | 31.20 | 446,481 | +0.72(+2.36%) |
Feb 19, 2016 | 30.11 | 30.77 | 29.80 | 30.48 | 383,294 | +0.29(+0.96%) |
Feb 18, 2016 | 30.12 | 30.48 | 29.55 | 30.19 | 291,562 | +0.04(+0.13%) |
Feb 17, 2016 | 30.86 | 31.32 | 30.12 | 30.15 | 397,361 | -0.57(-1.86%) |
Feb 16, 2016 | 29.98 | 30.88 | 29.81 | 30.72 | 260,774 | +1.02(+3.43%) |
Feb 12, 2016 | 28.61 | 29.70 | 29.70 | 29.70 | 661,600 | +1.31(+4.61%) |
Feb 11, 2016 | 30.50 | 30.87 | 28.02 | 28.39 | 1,705,063 | -4.70(-14.20%) |
Feb 10, 2016 | 34.88 | 34.99 | 32.79 | 33.09 | 729,023 | -1.11(-3.25%) |
Feb 09, 2016 | 33.31 | 34.41 | 33.23 | 34.20 | 426,167 | +0.55(+1.63%) |
Feb 08, 2016 | 33.25 | 33.96 | 33.00 | 33.65 | 367,778 | -0.05(-0.15%) |
Feb 05, 2016 | 34.49 | 34.57 | 33.48 | 33.70 | 299,870 | -0.71(-2.06%) |
Feb 04, 2016 | 34.86 | 35.40 | 33.48 | 34.41 | 830,570 | +1.98(+6.11%) |
Feb 03, 2016 | 33.13 | 33.17 | 31.95 | 32.43 | 533,415 | -0.31(-0.95%) |
Feb 02, 2016 | 33.23 | 33.39 | 32.56 | 32.74 | 211,686 | -0.94(-2.79%) |
Feb 01, 2016 | 33.73 | 33.98 | 33.32 | 33.68 | 202,548 | -0.25(-0.74%) |
Jan 29, 2016 | 33.11 | 34.06 | 33.11 | 33.93 | 428,116 | +0.94(+2.85%) |
Jan 28, 2016 | 32.99 | 33.30 | 32.84 | 32.99 | 253,580 | +0.24(+0.73%) |
Jan 27, 2016 | 33.02 | 33.19 | 32.55 | 32.75 | 325,200 | -0.52(-1.56%) |
Jan 26, 2016 | 32.21 | 33.81 | 32.16 | 33.27 | 408,741 | +1.14(+3.55%) |
Jan 25, 2016 | 32.11 | 32.48 | 31.94 | 32.13 | 189,203 | -0.06(-0.19%) |
Jan 22, 2016 | 32.35 | 32.44 | 31.82 | 32.19 | 247,280 | +0.48(+1.51%) |
Jan 21, 2016 | 32.28 | 32.88 | 31.71 | 31.71 | 310,278 | -0.54(-1.67%) |
Jan 20, 2016 | 30.95 | 32.43 | 30.71 | 32.25 | 671,179 | +0.98(+3.13%) |
Jan 19, 2016 | 31.12 | 31.92 | 30.87 | 31.27 | 449,132 | +0.33(+1.07%) |
Jan 15, 2016 | 30.25 | 30.94 | 30.94 | 30.94 | 351,800 | -0.09(-0.29%) |
Jan 14, 2016 | 30.37 | 31.11 | 30.00 | 31.03 | 373,355 | +0.61(+2.01%) |
Jan 13, 2016 | 31.58 | 31.88 | 30.21 | 30.42 | 383,532 | -1.25(-3.95%) |
Jan 12, 2016 | 31.95 | 32.19 | 31.36 | 31.67 | 341,989 | -0.02(-0.06%) |
Jan 11, 2016 | 32.10 | 32.25 | 31.39 | 31.69 | 237,793 | -0.25(-0.78%) |
Jan 08, 2016 | 32.56 | 32.57 | 31.85 | 31.94 | 359,583 | -0.46(-1.42%) |
Jan 07, 2016 | 32.38 | 32.94 | 32.18 | 32.40 | 378,643 | -0.56(-1.70%) |
Jan 06, 2016 | 33.81 | 33.99 | 32.84 | 32.96 | 491,328 | -0.67(-1.99%) |
Jan 05, 2016 | 34.12 | 34.28 | 33.35 | 33.63 | 362,041 | -0.47(-1.38%) |
Jan 04, 2016 | 34.34 | 34.99 | 33.53 | 34.10 | 672,528 | -1.30(-3.67%) |
Dec 31, 2015 | 35.91 | 35.40 | 35.40 | 35.40 | 178,700 | -0.64(-1.78%) |
Dec 30, 2015 | 36.35 | 36.65 | 36.01 | 36.04 | 166,842 | -0.31(-0.85%) |
Dec 29, 2015 | 36.45 | 36.73 | 35.87 | 36.35 | 278,668 | +0.36(+1.00%) |
Dec 28, 2015 | 36.01 | 36.45 | 35.81 | 35.99 | 282,274 | -0.10(-0.28%) |
Dec 24, 2015 | 36.36 | 36.09 | 36.09 | 36.09 | 145,500 | -0.40(-1.10%) |
Dec 23, 2015 | 36.36 | 36.67 | 36.08 | 36.49 | 433,987 | +0.28(+0.77%) |
Dec 22, 2015 | 36.15 | 36.40 | 35.82 | 36.21 | 522,014 | +0.19(+0.53%) |
Dec 21, 2015 | 36.00 | 36.43 | 35.56 | 36.02 | 717,270 | +0.29(+0.81%) |
Dec 18, 2015 | 36.87 | 36.90 | 35.47 | 35.73 | 1,217,286 | -1.22(-3.30%) |
Dec 17, 2015 | 36.22 | 37.71 | 36.19 | 36.95 | 1,022,874 | +0.66(+1.82%) |
Dec 16, 2015 | 34.66 | 36.40 | 34.62 | 36.29 | 740,426 | +1.71(+4.95%) |
Dec 15, 2015 | 34.32 | 34.78 | 34.12 | 34.58 | 345,147 | +0.48(+1.41%) |
Dec 14, 2015 | 33.99 | 34.19 | 33.57 | 34.10 | 318,966 | +0.07(+0.21%) |
Dec 11, 2015 | 33.85 | 34.25 | 33.50 | 34.03 | 422,792 | -0.08(-0.23%) |
Dec 10, 2015 | 33.18 | 34.13 | 33.04 | 34.11 | 460,836 | +0.87(+2.62%) |
Dec 09, 2015 | 32.87 | 33.59 | 32.78 | 33.24 | 296,127 | +0.04(+0.12%) |
Dec 08, 2015 | 32.27 | 33.30 | 32.10 | 33.20 | 225,283 | +0.36(+1.10%) |
Dec 07, 2015 | 33.30 | 33.48 | 32.55 | 32.84 | 383,902 | -0.51(-1.53%) |
Dec 04, 2015 | 32.59 | 33.64 | 32.48 | 33.35 | 401,467 | +0.77(+2.36%) |
Dec 03, 2015 | 33.33 | 33.52 | 32.48 | 32.58 | 235,121 | -0.76(-2.28%) |
Dec 02, 2015 | 33.39 | 33.74 | 33.06 | 33.34 | 256,495 | +0.16(+0.48%) |