Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.79 | 33.99 | 33.68 | 33.70 | 10,553 | -0.07(-0.20%) |
Feb 26, 2016 | 33.76 | 33.92 | 33.66 | 33.77 | 19,968 | +0.20(+0.60%) |
Feb 25, 2016 | 33.12 | 33.56 | 33.00 | 33.56 | 11,590 | +0.46(+1.39%) |
Feb 24, 2016 | 32.27 | 33.10 | 32.22 | 33.10 | 5,135 | +0.57(+1.74%) |
Feb 23, 2016 | 32.55 | 32.71 | 32.46 | 32.54 | 10,393 | -0.06(-0.18%) |
Feb 22, 2016 | 32.35 | 32.73 | 32.35 | 32.59 | 7,411 | +0.55(+1.71%) |
Feb 19, 2016 | 31.49 | 32.11 | 31.49 | 32.05 | 5,246 | +0.47(+1.49%) |
Feb 18, 2016 | 31.66 | 31.68 | 31.38 | 31.58 | 541,423 | -0.09(-0.27%) |
Feb 17, 2016 | 31.19 | 31.67 | 31.19 | 31.66 | 1,058,139 | +0.72(+2.33%) |
Feb 16, 2016 | 30.11 | 30.98 | 30.11 | 30.94 | 453,548 | +1.18(+3.95%) |
Feb 12, 2016 | 29.39 | 29.77 | 29.77 | 29.77 | 594,911 | +0.51(+1.76%) |
Feb 11, 2016 | 28.91 | 29.34 | 28.84 | 29.25 | 768,767 | +0.20(+0.69%) |
Feb 10, 2016 | 29.25 | 29.73 | 29.05 | 29.05 | 72,956 | +0.03(+0.10%) |
Feb 09, 2016 | 28.98 | 29.32 | 28.81 | 29.02 | 10,915 | -0.08(-0.26%) |
Feb 08, 2016 | 29.58 | 29.58 | 28.73 | 29.10 | 61,290 | -0.80(-2.66%) |
Feb 05, 2016 | 30.95 | 31.02 | 29.84 | 29.90 | 51,398 | -1.14(-3.68%) |
Feb 04, 2016 | 30.59 | 31.16 | 30.55 | 31.04 | 19,573 | +0.32(+1.03%) |
Feb 03, 2016 | 30.35 | 30.73 | 30.16 | 30.72 | 323,089 | +0.54(+1.78%) |
Feb 02, 2016 | 31.18 | 31.18 | 30.12 | 30.19 | 26,024 | -1.37(-4.35%) |
Feb 01, 2016 | 31.33 | 31.66 | 31.06 | 31.56 | 11,062 | +0.04(+0.12%) |
Jan 29, 2016 | 30.68 | 31.52 | 30.68 | 31.52 | 8,806 | +1.05(+3.43%) |
Jan 28, 2016 | 31.56 | 31.56 | 30.45 | 30.47 | 35,923 | -1.12(-3.55%) |
Jan 27, 2016 | 31.91 | 32.23 | 31.52 | 31.60 | 43,508 | -0.39(-1.23%) |
Jan 26, 2016 | 31.53 | 32.10 | 31.49 | 31.99 | 42,803 | +0.55(+1.74%) |
Jan 25, 2016 | 31.64 | 31.80 | 31.40 | 31.44 | 7,147 | -0.29(-0.91%) |
Jan 22, 2016 | 31.43 | 31.73 | 31.41 | 31.73 | 13,408 | +0.75(+2.42%) |
Jan 21, 2016 | 31.15 | 31.39 | 30.81 | 30.98 | 10,286 | -0.02(-0.06%) |
Jan 20, 2016 | 30.90 | 31.18 | 29.95 | 31.00 | 62,344 | -0.31(-0.98%) |
Jan 19, 2016 | 31.89 | 31.89 | 31.00 | 31.31 | 30,212 | -0.31(-0.97%) |
Jan 15, 2016 | 31.77 | 31.62 | 31.62 | 31.62 | 104,083 | -0.78(-2.40%) |
Jan 14, 2016 | 32.12 | 32.66 | 31.80 | 32.39 | 350,362 | +0.32(+0.99%) |
Jan 13, 2016 | 33.03 | 33.17 | 31.91 | 32.08 | 140,068 | -0.80(-2.42%) |
Jan 12, 2016 | 32.88 | 33.12 | 32.26 | 32.87 | 571,674 | +0.19(+0.59%) |
Jan 11, 2016 | 32.63 | 32.72 | 32.26 | 32.68 | 488,935 | +0.15(+0.47%) |
Jan 08, 2016 | 33.13 | 33.15 | 32.49 | 32.53 | 378,578 | -0.41(-1.25%) |
Jan 07, 2016 | 33.53 | 33.74 | 32.68 | 32.94 | 2,127,088 | -1.10(-3.24%) |
Jan 06, 2016 | 34.35 | 34.43 | 33.90 | 34.04 | 483,058 | -0.60(-1.75%) |
Jan 05, 2016 | 35.02 | 35.02 | 34.50 | 34.65 | 273,342 | -0.29(-0.82%) |
Jan 04, 2016 | 34.92 | 34.95 | 34.47 | 34.94 | 100,589 | -0.65(-1.83%) |
Dec 31, 2015 | 35.44 | 35.59 | 35.59 | 35.59 | 39,903 | -0.11(-0.30%) |
Dec 30, 2015 | 35.92 | 36.01 | 35.70 | 35.70 | 6,137 | -0.22(-0.61%) |
Dec 29, 2015 | 35.68 | 35.94 | 35.68 | 35.92 | 12,658 | +0.46(+1.30%) |
Dec 28, 2015 | 35.46 | 35.51 | 35.31 | 35.46 | 10,164 | -0.17(-0.49%) |
Dec 24, 2015 | 35.39 | 35.63 | 35.63 | 35.63 | 3,750 | +0.18(+0.52%) |
Dec 23, 2015 | 35.17 | 35.45 | 35.17 | 35.45 | 50,145 | +0.44(+1.26%) |
Dec 22, 2015 | 34.90 | 35.09 | 34.77 | 35.00 | 81,629 | +0.24(+0.69%) |
Dec 21, 2015 | 34.71 | 34.77 | 34.47 | 34.77 | 21,986 | +0.22(+0.64%) |
Dec 18, 2015 | 35.06 | 35.06 | 34.54 | 34.54 | 21,894 | -0.50(-1.42%) |
Dec 17, 2015 | 35.59 | 35.67 | 35.04 | 35.04 | 221,642 | -0.27(-0.76%) |
Dec 16, 2015 | 35.10 | 35.32 | 34.96 | 35.31 | 115,078 | +0.27(+0.77%) |
Dec 15, 2015 | 34.85 | 35.19 | 34.85 | 35.04 | 126,886 | +0.47(+1.35%) |
Dec 14, 2015 | 34.89 | 34.91 | 34.35 | 34.57 | 1,184,033 | -0.34(-0.96%) |
Dec 11, 2015 | 35.05 | 35.22 | 34.85 | 34.91 | 38,855 | -0.43(-1.22%) |
Dec 10, 2015 | 35.37 | 35.57 | 35.27 | 35.34 | 38,827 | -0.40(-1.13%) |
Dec 09, 2015 | 36.15 | 36.34 | 35.62 | 35.74 | 15,202 | -0.56(-1.53%) |
Dec 08, 2015 | 36.26 | 36.36 | 36.04 | 36.30 | 7,660 | -0.35(-0.97%) |
Dec 07, 2015 | 36.91 | 36.91 | 36.55 | 36.65 | 5,562 | -0.37(-1.01%) |
Dec 04, 2015 | 36.71 | 37.06 | 36.67 | 37.03 | 14,639 | +0.74(+2.03%) |
Dec 03, 2015 | 37.02 | 37.02 | 36.12 | 36.29 | 20,063 | -0.63(-1.69%) |
Dec 02, 2015 | 36.96 | 37.30 | 36.89 | 36.91 | 25,696 | +0.13(+0.36%) |