Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.75 | 33.66 | 31.67 | 32.38 | 303,810 | +0.59(+1.86%) |
Feb 26, 2016 | 31.43 | 32.03 | 29.73 | 31.79 | 364,692 | +0.39(+1.24%) |
Feb 25, 2016 | 31.50 | 31.66 | 31.17 | 31.40 | 136,990 | -0.02(-0.06%) |
Feb 24, 2016 | 31.41 | 31.76 | 31.20 | 31.42 | 136,874 | -0.09(-0.29%) |
Feb 23, 2016 | 31.47 | 31.88 | 31.28 | 31.51 | 199,282 | +0.07(+0.22%) |
Feb 22, 2016 | 31.99 | 32.01 | 31.27 | 31.44 | 148,693 | -0.18(-0.57%) |
Feb 19, 2016 | 33.28 | 33.28 | 31.50 | 31.62 | 165,226 | -1.03(-3.15%) |
Feb 18, 2016 | 32.26 | 32.90 | 32.07 | 32.65 | 82,388 | +0.56(+1.75%) |
Feb 17, 2016 | 32.42 | 32.42 | 31.75 | 32.09 | 130,520 | -0.13(-0.40%) |
Feb 16, 2016 | 31.85 | 32.28 | 31.28 | 32.22 | 114,984 | +0.82(+2.61%) |
Feb 12, 2016 | 31.40 | 31.40 | 31.40 | 0 | +0.24(+0.77%) | |
Feb 11, 2016 | 31.36 | 31.67 | 31.02 | 31.16 | 179,288 | -0.58(-1.83%) |
Feb 10, 2016 | 32.70 | 33.29 | 31.66 | 31.74 | 224,661 | -0.89(-2.73%) |
Feb 09, 2016 | 32.66 | 33.00 | 32.13 | 32.63 | 151,995 | -0.19(-0.58%) |
Feb 08, 2016 | 32.18 | 32.99 | 31.79 | 32.82 | 157,148 | +0.82(+2.56%) |
Feb 05, 2016 | 31.23 | 32.01 | 31.20 | 32.00 | 473,664 | +0.95(+3.06%) |
Feb 04, 2016 | 31.32 | 31.40 | 30.90 | 31.05 | 104,813 | -0.28(-0.89%) |
Feb 03, 2016 | 31.68 | 31.68 | 30.68 | 31.33 | 166,508 | -0.45(-1.42%) |
Feb 02, 2016 | 32.02 | 32.19 | 31.49 | 31.78 | 184,734 | -0.50(-1.55%) |
Feb 01, 2016 | 31.92 | 32.34 | 31.38 | 32.28 | 141,775 | +0.30(+0.94%) |
Jan 29, 2016 | 31.14 | 32.08 | 31.14 | 31.98 | 296,224 | +0.83(+2.66%) |
Jan 28, 2016 | 32.12 | 32.17 | 31.04 | 31.15 | 285,449 | -0.85(-2.66%) |
Jan 27, 2016 | 31.11 | 32.05 | 31.06 | 32.00 | 250,039 | +0.82(+2.63%) |
Jan 26, 2016 | 31.02 | 31.25 | 30.72 | 31.18 | 119,174 | +0.21(+0.68%) |
Jan 25, 2016 | 32.01 | 32.09 | 30.86 | 30.97 | 193,948 | -1.08(-3.37%) |
Jan 22, 2016 | 31.84 | 32.29 | 31.65 | 32.05 | 221,417 | +0.43(+1.36%) |
Jan 21, 2016 | 31.51 | 31.78 | 30.99 | 31.62 | 135,582 | +0.08(+0.25%) |
Jan 20, 2016 | 31.58 | 31.67 | 30.75 | 31.54 | 139,072 | -0.17(-0.54%) |
Jan 19, 2016 | 31.30 | 32.29 | 31.30 | 31.71 | 110,770 | +0.55(+1.77%) |
Jan 18, 2016 | 32.08 | 32.08 | 31.16 | 31.16 | 22,368 | -0.64(-2.01%) |
Jan 15, 2016 | 31.45 | 31.96 | 31.25 | 31.80 | 396,939 | -0.08(-0.25%) |
Jan 14, 2016 | 31.28 | 32.01 | 31.08 | 31.88 | 217,411 | +0.65(+2.08%) |
Jan 13, 2016 | 31.38 | 31.47 | 30.98 | 31.23 | 192,137 | -0.05(-0.16%) |
Jan 12, 2016 | 31.83 | 31.83 | 30.84 | 31.28 | 310,503 | -0.32(-1.01%) |
Jan 11, 2016 | 31.02 | 31.64 | 30.91 | 31.60 | 256,307 | +0.63(+2.03%) |
Jan 08, 2016 | 31.14 | 31.27 | 30.74 | 30.97 | 197,281 | +0.01(+0.03%) |
Jan 07, 2016 | 30.58 | 31.13 | 30.40 | 30.96 | 280,656 | -0.06(-0.19%) |
Jan 06, 2016 | 32.16 | 32.16 | 30.83 | 31.02 | 297,750 | -1.17(-3.63%) |
Jan 05, 2016 | 32.22 | 32.58 | 31.92 | 32.19 | 270,645 | -0.21(-0.65%) |
Jan 04, 2016 | 32.91 | 32.91 | 31.82 | 32.40 | 284,462 | -0.94(-2.82%) |
Dec 31, 2015 | 33.34 | 33.34 | 33.34 | 0 | -0.94(-2.74%) | |
Dec 30, 2015 | 34.23 | 34.61 | 34.12 | 34.28 | 135,789 | +0.09(+0.26%) |
Dec 29, 2015 | 34.17 | 34.65 | 33.94 | 34.19 | 115,168 | +0.58(+1.73%) |
Dec 24, 2015 | 33.61 | 33.61 | 33.61 | 0 | -0.33(-0.97%) | |
Dec 23, 2015 | 33.50 | 34.03 | 33.30 | 33.94 | 91,213 | +0.53(+1.59%) |
Dec 22, 2015 | 33.34 | 33.60 | 33.09 | 33.41 | 113,235 | +0.19(+0.57%) |
Dec 21, 2015 | 34.19 | 34.20 | 32.70 | 33.22 | 219,547 | -0.78(-2.29%) |
Dec 18, 2015 | 33.78 | 34.10 | 33.44 | 34.00 | 174,360 | +0.22(+0.65%) |
Dec 17, 2015 | 33.36 | 34.02 | 33.20 | 33.78 | 221,863 | +0.56(+1.69%) |
Dec 16, 2015 | 32.96 | 33.38 | 32.76 | 33.22 | 148,573 | +0.40(+1.22%) |
Dec 15, 2015 | 32.39 | 32.87 | 32.20 | 32.82 | 137,339 | +0.58(+1.80%) |
Dec 14, 2015 | 32.74 | 31.86 | 32.24 | 135,375 | -0.22(-0.68%) | |
Dec 11, 2015 | 33.18 | 33.26 | 32.34 | 32.46 | 128,349 | -0.83(-2.49%) |
Dec 10, 2015 | 33.00 | 33.30 | 32.89 | 33.29 | 139,400 | +0.29(+0.88%) |
Dec 09, 2015 | 33.59 | 33.62 | 32.76 | 33.00 | 202,899 | -0.66(-1.96%) |
Dec 08, 2015 | 34.83 | 34.86 | 33.47 | 33.66 | 178,123 | -1.17(-3.36%) |
Dec 07, 2015 | 34.75 | 34.92 | 34.37 | 34.83 | 148,781 | +0.13(+0.37%) |
Dec 04, 2015 | 33.76 | 34.94 | 33.73 | 34.70 | 142,969 | +0.98(+2.91%) |
Dec 03, 2015 | 34.85 | 34.86 | 33.68 | 33.72 | 119,131 | -0.92(-2.66%) |
Dec 02, 2015 | 35.25 | 35.35 | 34.26 | 34.64 | 210,246 | -0.66(-1.87%) |