Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.32 | 33.48 | 33.13 | 33.13 | 24,277 | -0.18(-0.53%) |
Feb 26, 2016 | 33.57 | 33.60 | 33.31 | 33.31 | 97,193 | -0.11(-0.32%) |
Feb 25, 2016 | 32.98 | 33.41 | 32.98 | 33.41 | 38,167 | +0.42(+1.28%) |
Feb 24, 2016 | 32.65 | 33.05 | 32.50 | 32.99 | 39,673 | +0.12(+0.36%) |
Feb 23, 2016 | 33.03 | 33.03 | 32.84 | 32.87 | 25,462 | -0.20(-0.62%) |
Feb 22, 2016 | 32.98 | 33.18 | 32.98 | 33.08 | 43,262 | +0.31(+0.95%) |
Feb 19, 2016 | 32.59 | 32.78 | 32.52 | 32.77 | 42,688 | +0.03(+0.08%) |
Feb 18, 2016 | 32.78 | 32.85 | 32.66 | 32.74 | 140,336 | -0.05(-0.16%) |
Feb 17, 2016 | 32.62 | 32.85 | 32.52 | 32.79 | 38,505 | +0.50(+1.54%) |
Feb 16, 2016 | 32.06 | 32.31 | 31.99 | 32.30 | 36,861 | +0.49(+1.53%) |
Feb 12, 2016 | 31.61 | 31.81 | 31.81 | 31.81 | 29,448 | +0.44(+1.41%) |
Feb 11, 2016 | 31.19 | 31.48 | 31.02 | 31.37 | 61,874 | -0.31(-0.97%) |
Feb 10, 2016 | 31.81 | 32.12 | 31.67 | 31.67 | 25,716 | -0.00(-0.01%) |
Feb 09, 2016 | 31.84 | 31.86 | 31.34 | 31.67 | 96,779 | +0.34(+1.07%) |
Feb 08, 2016 | 31.54 | 31.54 | 31.12 | 31.34 | 15,781 | -0.50(-1.56%) |
Feb 05, 2016 | 32.23 | 32.23 | 31.77 | 31.84 | 17,058 | -0.45(-1.40%) |
Feb 04, 2016 | 32.24 | 32.46 | 32.11 | 32.29 | 27,043 | +0.03(+0.08%) |
Feb 03, 2016 | 32.38 | 33.06 | 31.82 | 32.26 | 38,914 | +0.00(+0.00%) |
Feb 02, 2016 | 32.66 | 32.66 | 32.20 | 32.26 | 207,074 | -0.56(-1.70%) |
Feb 01, 2016 | 32.53 | 32.86 | 32.53 | 32.82 | 22,312 | +0.14(+0.43%) |
Jan 29, 2016 | 31.93 | 32.72 | 31.93 | 32.68 | 24,100 | +0.83(+2.62%) |
Jan 28, 2016 | 31.90 | 31.94 | 31.64 | 31.84 | 30,794 | +0.15(+0.49%) |
Jan 27, 2016 | 31.97 | 32.21 | 31.61 | 31.69 | 29,313 | -0.23(-0.71%) |
Jan 26, 2016 | 31.59 | 31.97 | 31.59 | 31.91 | 19,105 | +0.36(+1.14%) |
Jan 25, 2016 | 31.91 | 31.91 | 31.54 | 31.56 | 182,815 | -0.31(-0.96%) |
Jan 22, 2016 | 31.80 | 31.90 | 31.70 | 31.86 | 42,242 | +0.42(+1.33%) |
Jan 21, 2016 | 31.35 | 31.61 | 31.14 | 31.44 | 23,570 | +0.35(+1.13%) |
Jan 20, 2016 | 31.01 | 31.35 | 30.51 | 31.09 | 48,068 | -0.49(-1.57%) |
Jan 19, 2016 | 31.71 | 31.76 | 31.31 | 31.59 | 17,774 | +0.15(+0.48%) |
Jan 15, 2016 | 31.12 | 31.44 | 31.44 | 31.44 | 48,855 | -0.49(-1.53%) |
Jan 14, 2016 | 31.65 | 32.15 | 31.44 | 31.92 | 200,381 | +0.37(+1.18%) |
Jan 13, 2016 | 32.31 | 32.41 | 31.55 | 31.55 | 110,250 | -0.77(-2.39%) |
Jan 12, 2016 | 32.33 | 32.41 | 32.05 | 32.32 | 20,921 | +0.28(+0.89%) |
Jan 11, 2016 | 32.09 | 32.14 | 31.81 | 32.04 | 21,452 | -0.03(-0.08%) |
Jan 08, 2016 | 32.65 | 32.65 | 32.06 | 32.07 | 44,305 | -0.39(-1.20%) |
Jan 07, 2016 | 32.64 | 32.91 | 32.45 | 32.46 | 34,149 | -0.72(-2.16%) |
Jan 06, 2016 | 33.24 | 33.31 | 33.02 | 33.17 | 34,740 | -0.36(-1.08%) |
Jan 05, 2016 | 33.45 | 33.57 | 33.32 | 33.54 | 32,071 | +0.23(+0.69%) |
Jan 04, 2016 | 33.35 | 33.35 | 33.00 | 33.31 | 52,258 | -0.55(-1.62%) |
Dec 31, 2015 | 34.14 | 33.86 | 33.86 | 33.86 | 26,515 | -0.35(-1.01%) |
Dec 30, 2015 | 34.37 | 34.37 | 34.19 | 34.20 | 20,721 | -0.14(-0.41%) |
Dec 29, 2015 | 34.07 | 34.38 | 34.07 | 34.34 | 73,245 | +0.37(+1.10%) |
Dec 28, 2015 | 34.01 | 34.01 | 33.81 | 33.97 | 35,362 | -0.07(-0.21%) |
Dec 24, 2015 | 34.02 | 34.04 | 34.04 | 34.04 | 32,608 | +0.02(+0.05%) |
Dec 23, 2015 | 33.92 | 34.06 | 33.86 | 34.03 | 25,435 | +0.44(+1.32%) |
Dec 22, 2015 | 33.29 | 33.63 | 33.23 | 33.58 | 68,885 | +0.55(+1.65%) |
Dec 21, 2015 | 33.15 | 33.16 | 32.99 | 33.04 | 22,333 | +0.17(+0.53%) |
Dec 18, 2015 | 33.22 | 33.22 | 32.86 | 32.86 | 50,454 | -0.52(-1.55%) |
Dec 17, 2015 | 34.02 | 34.02 | 33.38 | 33.38 | 82,635 | -0.55(-1.61%) |
Dec 16, 2015 | 33.55 | 33.98 | 33.52 | 33.93 | 22,252 | +0.51(+1.54%) |
Dec 15, 2015 | 33.53 | 33.61 | 33.37 | 33.41 | 22,381 | +0.11(+0.33%) |
Dec 14, 2015 | 33.23 | 33.33 | 33.05 | 33.30 | 92,808 | +0.17(+0.50%) |
Dec 11, 2015 | 33.39 | 33.47 | 33.10 | 33.14 | 46,276 | -0.58(-1.72%) |
Dec 10, 2015 | 33.57 | 33.92 | 33.57 | 33.72 | 95,196 | +0.04(+0.13%) |
Dec 09, 2015 | 33.72 | 34.10 | 33.57 | 33.67 | 26,047 | -0.24(-0.70%) |
Dec 08, 2015 | 33.87 | 33.98 | 33.77 | 33.91 | 22,519 | -0.23(-0.67%) |
Dec 07, 2015 | 34.17 | 34.17 | 33.98 | 34.14 | 17,772 | -0.01(-0.03%) |
Dec 04, 2015 | 33.66 | 34.19 | 33.66 | 34.15 | 19,053 | +0.66(+1.97%) |
Dec 03, 2015 | 33.95 | 33.95 | 33.38 | 33.49 | 13,955 | -0.37(-1.09%) |
Dec 02, 2015 | 34.02 | 34.11 | 33.80 | 33.86 | 36,122 | -0.21(-0.62%) |