Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.73 | 35.30 | 34.66 | 34.73 | 1,119,138 | +0.00(+0.00%) |
Feb 26, 2016 | 35.00 | 35.18 | 34.58 | 34.73 | 740,374 | -0.09(-0.25%) |
Feb 25, 2016 | 34.34 | 35.01 | 34.34 | 34.82 | 792,879 | +0.51(+1.49%) |
Feb 24, 2016 | 33.87 | 34.34 | 33.72 | 34.31 | 612,573 | +0.10(+0.28%) |
Feb 23, 2016 | 34.71 | 34.72 | 34.04 | 34.21 | 1,066,519 | -0.65(-1.87%) |
Feb 22, 2016 | 34.57 | 35.16 | 34.18 | 34.86 | 1,021,663 | +0.62(+1.80%) |
Feb 19, 2016 | 34.41 | 34.48 | 34.14 | 34.25 | 875,851 | -0.16(-0.46%) |
Feb 18, 2016 | 34.38 | 34.79 | 34.28 | 34.41 | 1,233,279 | +0.00(+0.00%) |
Feb 17, 2016 | 34.11 | 34.56 | 33.90 | 34.41 | 1,202,618 | +0.44(+1.30%) |
Feb 16, 2016 | 33.75 | 34.03 | 33.52 | 33.97 | 1,169,994 | +0.44(+1.31%) |
Feb 12, 2016 | 33.23 | 33.52 | 33.52 | 33.52 | 1,297,955 | +0.38(+1.14%) |
Feb 11, 2016 | 32.97 | 33.57 | 32.78 | 33.15 | 1,392,998 | -0.26(-0.77%) |
Feb 10, 2016 | 32.78 | 33.93 | 32.65 | 33.40 | 1,922,856 | +0.80(+2.46%) |
Feb 09, 2016 | 31.22 | 33.61 | 31.22 | 32.60 | 3,015,129 | +2.26(+7.44%) |
Feb 08, 2016 | 29.89 | 30.53 | 29.68 | 30.34 | 1,103,800 | +0.14(+0.47%) |
Feb 05, 2016 | 30.19 | 30.36 | 29.87 | 30.20 | 987,393 | -0.10(-0.32%) |
Feb 04, 2016 | 30.34 | 30.66 | 29.95 | 30.30 | 542,261 | -0.19(-0.61%) |
Feb 03, 2016 | 30.65 | 30.71 | 29.96 | 30.48 | 590,828 | +0.07(+0.23%) |
Feb 02, 2016 | 30.40 | 30.62 | 30.32 | 30.41 | 428,723 | -0.30(-0.98%) |
Feb 01, 2016 | 30.38 | 30.90 | 30.19 | 30.71 | 678,240 | +0.18(+0.58%) |
Jan 29, 2016 | 29.58 | 30.55 | 29.58 | 30.54 | 805,973 | +1.05(+3.56%) |
Jan 28, 2016 | 29.96 | 29.96 | 29.34 | 29.49 | 379,493 | -0.25(-0.83%) |
Jan 27, 2016 | 30.01 | 30.47 | 29.58 | 29.74 | 555,811 | -0.32(-1.06%) |
Jan 26, 2016 | 29.45 | 30.07 | 29.43 | 30.05 | 393,437 | +0.64(+2.19%) |
Jan 25, 2016 | 29.90 | 29.93 | 29.37 | 29.41 | 426,819 | -0.56(-1.88%) |
Jan 22, 2016 | 29.29 | 29.99 | 29.18 | 29.97 | 944,459 | +0.93(+3.22%) |
Jan 21, 2016 | 29.58 | 29.58 | 28.90 | 29.04 | 548,581 | -0.47(-1.58%) |
Jan 20, 2016 | 29.25 | 29.74 | 28.62 | 29.51 | 679,761 | -0.16(-0.53%) |
Jan 19, 2016 | 29.88 | 29.96 | 29.42 | 29.66 | 373,123 | +0.02(+0.06%) |
Jan 15, 2016 | 29.34 | 29.65 | 29.65 | 29.65 | 720,405 | -0.39(-1.29%) |
Jan 14, 2016 | 29.38 | 30.26 | 29.24 | 30.04 | 619,458 | +0.72(+2.47%) |
Jan 13, 2016 | 30.11 | 30.27 | 29.27 | 29.31 | 546,852 | -0.80(-2.66%) |
Jan 12, 2016 | 30.07 | 30.26 | 29.69 | 30.11 | 571,758 | +0.29(+0.98%) |
Jan 11, 2016 | 30.49 | 30.78 | 29.61 | 29.82 | 555,878 | -0.51(-1.69%) |
Jan 08, 2016 | 30.84 | 30.85 | 30.25 | 30.33 | 497,361 | -0.34(-1.12%) |
Jan 07, 2016 | 30.78 | 31.09 | 30.63 | 30.68 | 608,647 | -0.60(-1.92%) |
Jan 06, 2016 | 30.75 | 31.31 | 30.75 | 31.28 | 615,226 | +0.14(+0.45%) |
Jan 05, 2016 | 31.20 | 31.42 | 30.99 | 31.14 | 528,315 | -0.06(-0.20%) |
Jan 04, 2016 | 31.36 | 31.36 | 30.92 | 31.20 | 731,315 | -0.51(-1.61%) |
Dec 31, 2015 | 32.41 | 31.71 | 31.71 | 31.71 | 355,834 | -0.78(-2.39%) |
Dec 30, 2015 | 32.47 | 32.66 | 32.41 | 32.49 | 352,953 | -0.09(-0.27%) |
Dec 29, 2015 | 32.59 | 32.63 | 32.43 | 32.57 | 310,730 | +0.19(+0.57%) |
Dec 28, 2015 | 31.97 | 32.41 | 31.88 | 32.39 | 439,424 | +0.36(+1.13%) |
Dec 24, 2015 | 31.97 | 32.03 | 32.03 | 32.03 | 238,962 | +0.00(+0.00%) |
Dec 23, 2015 | 31.85 | 32.04 | 31.67 | 32.03 | 331,250 | +0.28(+0.89%) |
Dec 22, 2015 | 31.52 | 31.80 | 31.31 | 31.74 | 598,200 | +0.22(+0.70%) |
Dec 21, 2015 | 31.64 | 31.73 | 31.24 | 31.52 | 575,038 | +0.04(+0.11%) |
Dec 18, 2015 | 31.78 | 31.82 | 31.44 | 31.49 | 1,005,510 | -0.40(-1.24%) |
Dec 17, 2015 | 32.19 | 32.33 | 31.88 | 31.89 | 1,751,551 | -0.30(-0.93%) |
Dec 16, 2015 | 32.08 | 32.28 | 31.80 | 32.19 | 574,165 | +0.25(+0.77%) |
Dec 15, 2015 | 31.62 | 31.97 | 31.58 | 31.94 | 661,101 | +0.35(+1.12%) |
Dec 14, 2015 | 31.18 | 31.60 | 31.13 | 31.59 | 664,088 | +0.36(+1.16%) |
Dec 11, 2015 | 31.37 | 31.74 | 31.17 | 31.22 | 608,842 | -0.53(-1.66%) |
Dec 10, 2015 | 31.64 | 31.93 | 31.45 | 31.75 | 595,430 | +0.16(+0.50%) |
Dec 09, 2015 | 31.90 | 32.21 | 31.56 | 31.59 | 756,163 | -0.43(-1.34%) |
Dec 08, 2015 | 32.19 | 32.44 | 31.98 | 32.02 | 666,698 | -0.33(-1.03%) |
Dec 07, 2015 | 32.54 | 32.64 | 32.09 | 32.36 | 875,725 | -0.21(-0.64%) |
Dec 04, 2015 | 33.02 | 33.29 | 32.30 | 32.57 | 1,361,553 | -0.30(-0.91%) |
Dec 03, 2015 | 33.61 | 33.66 | 32.63 | 32.86 | 839,272 | -0.74(-2.19%) |
Dec 02, 2015 | 33.88 | 34.05 | 33.48 | 33.60 | 605,156 | -0.34(-1.01%) |