Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.25 | 33.53 | 33.00 | 33.06 | 63,367 | -0.38(-1.14%) |
Feb 26, 2016 | 33.58 | 33.70 | 33.31 | 33.44 | 56,499 | +0.20(+0.60%) |
Feb 25, 2016 | 33.16 | 33.38 | 33.07 | 33.24 | 68,837 | -0.09(-0.27%) |
Feb 24, 2016 | 32.62 | 33.35 | 32.38 | 33.33 | 49,387 | +0.01(+0.02%) |
Feb 23, 2016 | 34.09 | 34.12 | 33.27 | 33.32 | 60,739 | -0.99(-2.88%) |
Feb 22, 2016 | 34.40 | 34.49 | 34.18 | 34.31 | 103,086 | +0.00(+0.00%) |
Feb 19, 2016 | 34.11 | 34.35 | 33.92 | 34.31 | 39,545 | +0.27(+0.78%) |
Feb 18, 2016 | 34.15 | 34.21 | 33.88 | 34.05 | 112,469 | -0.77(-2.20%) |
Feb 17, 2016 | 34.18 | 34.84 | 34.17 | 34.81 | 83,521 | +1.27(+3.79%) |
Feb 16, 2016 | 33.32 | 33.60 | 33.06 | 33.54 | 44,529 | +0.69(+2.10%) |
Feb 12, 2016 | 32.85 | 32.85 | 32.85 | 0 | +0.20(+0.63%) | |
Feb 11, 2016 | 32.43 | 32.71 | 32.27 | 32.65 | 75,101 | -0.45(-1.34%) |
Feb 10, 2016 | 33.63 | 33.63 | 32.99 | 33.09 | 148,709 | -0.34(-1.02%) |
Feb 09, 2016 | 33.22 | 33.74 | 33.11 | 33.43 | 108,572 | -0.80(-2.34%) |
Feb 08, 2016 | 33.75 | 34.39 | 33.56 | 34.23 | 1,518,094 | +0.24(+0.71%) |
Feb 05, 2016 | 34.21 | 34.23 | 33.81 | 33.99 | 72,509 | -0.23(-0.67%) |
Feb 04, 2016 | 34.20 | 34.41 | 34.00 | 34.22 | 86,898 | +0.19(+0.56%) |
Feb 03, 2016 | 33.87 | 34.13 | 33.21 | 34.03 | 237,936 | +1.10(+3.34%) |
Feb 02, 2016 | 31.45 | 33.00 | 31.25 | 32.93 | 81,269 | +0.59(+1.82%) |
Feb 01, 2016 | 32.06 | 32.43 | 31.84 | 32.34 | 105,075 | +0.00(+0.00%) |
Jan 29, 2016 | 31.42 | 32.34 | 31.42 | 32.34 | 56,163 | +0.76(+2.39%) |
Jan 28, 2016 | 31.58 | 31.60 | 31.06 | 31.59 | 140,095 | +0.12(+0.40%) |
Jan 27, 2016 | 31.43 | 31.91 | 31.23 | 31.46 | 75,366 | -0.12(-0.40%) |
Jan 26, 2016 | 31.11 | 31.67 | 31.11 | 31.59 | 113,307 | +0.46(+1.49%) |
Jan 25, 2016 | 31.22 | 31.34 | 30.99 | 31.12 | 119,344 | +0.03(+0.10%) |
Jan 22, 2016 | 31.13 | 31.28 | 30.83 | 31.09 | 173,837 | +0.89(+2.95%) |
Jan 21, 2016 | 29.74 | 30.36 | 29.50 | 30.20 | 92,098 | +0.57(+1.94%) |
Jan 20, 2016 | 29.32 | 29.79 | 28.90 | 29.62 | 199,318 | -0.77(-2.52%) |
Jan 19, 2016 | 30.50 | 30.61 | 30.13 | 30.39 | 112,609 | +0.53(+1.76%) |
Jan 15, 2016 | 29.86 | 29.86 | 29.86 | 0 | -0.24(-0.78%) | |
Jan 14, 2016 | 29.90 | 30.22 | 29.60 | 30.10 | 2,321,218 | +0.84(+2.87%) |
Jan 13, 2016 | 30.00 | 30.03 | 29.17 | 29.26 | 62,283 | -1.26(-4.13%) |
Jan 12, 2016 | 30.52 | 30.69 | 30.03 | 30.52 | 119,180 | +0.92(+3.11%) |
Jan 11, 2016 | 29.87 | 29.87 | 29.35 | 29.60 | 81,390 | +0.33(+1.11%) |
Jan 08, 2016 | 29.68 | 29.77 | 29.10 | 29.27 | 101,085 | -0.19(-0.63%) |
Jan 07, 2016 | 29.17 | 29.71 | 29.17 | 29.46 | 79,021 | +0.07(+0.24%) |
Jan 06, 2016 | 29.11 | 29.48 | 29.11 | 29.39 | 107,531 | -0.81(-2.68%) |
Jan 05, 2016 | 30.17 | 30.26 | 29.74 | 30.20 | 137,707 | -0.20(-0.66%) |
Jan 04, 2016 | 30.19 | 31.00 | 29.75 | 30.40 | 191,870 | -1.10(-3.48%) |
Dec 31, 2015 | 31.50 | 31.50 | 31.50 | 0 | -0.53(-1.64%) | |
Dec 30, 2015 | 32.20 | 32.26 | 32.00 | 32.02 | 79,035 | -0.24(-0.74%) |
Dec 29, 2015 | 32.10 | 32.32 | 32.05 | 32.26 | 89,052 | +0.43(+1.35%) |
Dec 28, 2015 | 31.98 | 31.98 | 31.58 | 31.83 | 73,403 | -0.15(-0.45%) |
Dec 24, 2015 | 31.98 | 31.98 | 31.98 | 0 | -0.10(-0.31%) | |
Dec 23, 2015 | 31.77 | 32.08 | 31.74 | 32.08 | 141,318 | +0.33(+1.02%) |
Dec 22, 2015 | 31.43 | 31.87 | 31.33 | 31.75 | 184,175 | +0.57(+1.84%) |
Dec 21, 2015 | 31.77 | 31.81 | 31.05 | 31.18 | 112,421 | -0.12(-0.40%) |
Dec 18, 2015 | 31.47 | 31.55 | 31.22 | 31.30 | 117,717 | -0.80(-2.49%) |
Dec 17, 2015 | 32.60 | 32.60 | 32.05 | 32.10 | 96,354 | -0.77(-2.34%) |
Dec 16, 2015 | 32.63 | 33.18 | 32.44 | 32.87 | 94,373 | +0.65(+2.02%) |
Dec 15, 2015 | 32.53 | 32.60 | 32.13 | 32.22 | 127,508 | +0.59(+1.88%) |
Dec 14, 2015 | 31.78 | 31.89 | 31.30 | 31.62 | 82,033 | -0.02(-0.08%) |
Dec 11, 2015 | 31.77 | 31.95 | 31.55 | 31.65 | 104,669 | -0.65(-2.01%) |
Dec 10, 2015 | 32.42 | 32.53 | 32.26 | 32.30 | 101,635 | -0.09(-0.28%) |
Dec 09, 2015 | 32.44 | 32.94 | 32.25 | 32.39 | 84,830 | -0.30(-0.93%) |
Dec 08, 2015 | 32.56 | 32.91 | 32.52 | 32.70 | 66,059 | -0.90(-2.66%) |
Dec 07, 2015 | 33.41 | 33.60 | 33.28 | 33.59 | 104,425 | +0.04(+0.12%) |
Dec 04, 2015 | 32.99 | 33.56 | 32.99 | 33.55 | 82,759 | +0.83(+2.54%) |
Dec 03, 2015 | 32.98 | 33.09 | 32.53 | 32.72 | 72,684 | -0.58(-1.74%) |
Dec 02, 2015 | 33.47 | 33.72 | 33.15 | 33.30 | 94,822 | -0.18(-0.52%) |