Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.21 | 34.62 | 33.82 | 33.82 | 685,200 | -0.47(-1.37%) |
Feb 26, 2016 | 35.39 | 35.61 | 33.98 | 34.29 | 586,848 | -0.93(-2.64%) |
Feb 25, 2016 | 34.44 | 35.97 | 34.44 | 35.22 | 770,099 | +0.96(+2.80%) |
Feb 24, 2016 | 34.29 | 34.53 | 33.73 | 34.26 | 848,922 | -0.44(-1.27%) |
Feb 23, 2016 | 34.44 | 35.33 | 34.44 | 34.70 | 372,469 | +0.07(+0.20%) |
Feb 22, 2016 | 34.78 | 35.11 | 34.47 | 34.63 | 296,264 | +0.18(+0.51%) |
Feb 19, 2016 | 33.31 | 34.52 | 33.01 | 34.45 | 451,415 | +1.06(+3.16%) |
Feb 18, 2016 | 33.31 | 34.17 | 33.12 | 33.40 | 635,808 | +0.15(+0.44%) |
Feb 17, 2016 | 33.82 | 33.89 | 32.75 | 33.25 | 762,847 | -0.24(-0.73%) |
Feb 16, 2016 | 33.18 | 33.67 | 32.83 | 33.49 | 276,437 | +0.76(+2.33%) |
Feb 12, 2016 | 32.65 | 32.73 | 32.73 | 32.73 | 477,164 | +0.44(+1.36%) |
Feb 11, 2016 | 31.89 | 32.55 | 31.71 | 32.29 | 376,666 | -0.20(-0.60%) |
Feb 10, 2016 | 32.70 | 33.29 | 32.49 | 32.49 | 555,161 | +0.03(+0.09%) |
Feb 09, 2016 | 31.06 | 32.72 | 31.00 | 32.46 | 748,152 | +0.94(+2.98%) |
Feb 08, 2016 | 32.25 | 32.25 | 30.92 | 31.52 | 503,675 | -1.11(-3.42%) |
Feb 05, 2016 | 33.66 | 33.76 | 32.48 | 32.63 | 485,418 | -1.21(-3.58%) |
Feb 04, 2016 | 34.05 | 34.34 | 33.44 | 33.85 | 492,869 | -0.33(-0.97%) |
Feb 03, 2016 | 34.19 | 34.25 | 33.04 | 34.18 | 285,197 | +0.27(+0.81%) |
Feb 02, 2016 | 34.10 | 34.37 | 33.72 | 33.90 | 341,499 | -0.57(-1.65%) |
Feb 01, 2016 | 34.62 | 34.87 | 33.69 | 34.47 | 828,382 | -0.43(-1.23%) |
Jan 29, 2016 | 32.59 | 34.90 | 32.08 | 34.90 | 1,078,853 | +2.40(+7.40%) |
Jan 28, 2016 | 32.93 | 33.04 | 32.32 | 32.50 | 393,659 | -0.09(-0.27%) |
Jan 27, 2016 | 32.79 | 33.11 | 32.38 | 32.59 | 451,405 | -0.31(-0.95%) |
Jan 26, 2016 | 32.31 | 33.01 | 32.28 | 32.90 | 304,299 | +0.66(+2.03%) |
Jan 25, 2016 | 32.12 | 32.55 | 32.02 | 32.24 | 524,743 | -0.09(-0.27%) |
Jan 22, 2016 | 32.12 | 32.56 | 31.91 | 32.33 | 368,040 | +0.66(+2.07%) |
Jan 21, 2016 | 31.72 | 32.19 | 31.50 | 31.68 | 440,304 | +0.03(+0.09%) |
Jan 20, 2016 | 31.02 | 31.98 | 30.04 | 31.65 | 505,309 | +0.18(+0.56%) |
Jan 19, 2016 | 32.54 | 32.54 | 31.35 | 31.47 | 671,905 | -0.64(-1.98%) |
Jan 15, 2016 | 31.63 | 32.11 | 32.11 | 32.11 | 376,719 | -0.33(-1.02%) |
Jan 14, 2016 | 31.90 | 32.62 | 31.50 | 32.44 | 585,274 | +0.54(+1.69%) |
Jan 13, 2016 | 33.89 | 33.94 | 31.64 | 31.90 | 644,393 | -1.87(-5.53%) |
Jan 12, 2016 | 34.45 | 34.45 | 33.22 | 33.77 | 474,467 | -0.30(-0.89%) |
Jan 11, 2016 | 34.15 | 34.32 | 33.28 | 34.07 | 719,382 | +0.07(+0.20%) |
Jan 08, 2016 | 34.67 | 34.70 | 33.87 | 34.00 | 909,437 | -0.51(-1.47%) |
Jan 07, 2016 | 34.18 | 35.17 | 34.14 | 34.51 | 968,993 | -0.30(-0.87%) |
Jan 06, 2016 | 33.15 | 34.95 | 33.04 | 34.81 | 1,459,701 | +1.19(+3.55%) |
Jan 05, 2016 | 32.69 | 33.86 | 32.78 | 33.62 | 832,806 | +0.93(+2.84%) |
Jan 04, 2016 | 32.48 | 32.79 | 32.00 | 32.69 | 741,105 | -0.41(-1.24%) |
Dec 31, 2015 | 33.46 | 33.10 | 33.10 | 33.10 | 305,323 | -0.45(-1.34%) |
Dec 30, 2015 | 33.88 | 34.19 | 33.50 | 33.55 | 180,566 | -0.44(-1.29%) |
Dec 29, 2015 | 33.79 | 34.12 | 33.75 | 33.99 | 228,812 | +0.38(+1.13%) |
Dec 28, 2015 | 33.67 | 33.79 | 33.35 | 33.61 | 220,584 | -0.15(-0.43%) |
Dec 24, 2015 | 33.60 | 33.76 | 33.76 | 33.76 | 77,941 | +0.14(+0.41%) |
Dec 23, 2015 | 33.18 | 33.68 | 33.00 | 33.62 | 377,132 | +0.57(+1.72%) |
Dec 22, 2015 | 33.29 | 33.48 | 32.52 | 33.05 | 663,024 | -0.14(-0.41%) |
Dec 21, 2015 | 33.77 | 33.85 | 32.68 | 33.19 | 874,036 | -0.30(-0.90%) |
Dec 18, 2015 | 34.86 | 34.97 | 33.40 | 33.49 | 1,219,466 | -1.61(-4.59%) |
Dec 17, 2015 | 36.52 | 36.75 | 35.09 | 35.11 | 321,496 | -1.37(-3.75%) |
Dec 16, 2015 | 36.36 | 36.52 | 35.93 | 36.48 | 495,152 | +0.41(+1.14%) |
Dec 15, 2015 | 35.38 | 36.19 | 35.36 | 36.07 | 340,142 | +0.93(+2.64%) |
Dec 14, 2015 | 35.18 | 35.25 | 34.65 | 35.14 | 428,242 | +0.12(+0.33%) |
Dec 11, 2015 | 35.39 | 35.72 | 34.94 | 35.02 | 815,517 | -0.83(-2.32%) |
Dec 10, 2015 | 35.87 | 36.09 | 35.67 | 35.85 | 332,975 | +0.07(+0.19%) |
Dec 09, 2015 | 36.26 | 36.52 | 35.67 | 35.78 | 423,014 | -0.76(-2.09%) |
Dec 08, 2015 | 35.95 | 36.76 | 35.70 | 36.54 | 515,122 | +0.30(+0.84%) |
Dec 07, 2015 | 36.47 | 36.47 | 35.85 | 36.24 | 228,368 | -0.35(-0.96%) |
Dec 04, 2015 | 36.17 | 36.64 | 35.98 | 36.59 | 246,652 | +0.55(+1.52%) |
Dec 03, 2015 | 36.97 | 37.25 | 36.00 | 36.05 | 872,661 | -0.85(-2.31%) |
Dec 02, 2015 | 36.58 | 36.99 | 36.47 | 36.90 | 436,248 | +0.31(+0.86%) |