Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.42 | 33.94 | 33.39 | 33.57 | 943,704 | +0.05(+0.15%) |
Feb 26, 2016 | 33.90 | 33.97 | 33.49 | 33.52 | 816,963 | -0.23(-0.68%) |
Feb 25, 2016 | 33.40 | 33.80 | 33.30 | 33.75 | 949,569 | +0.45(+1.36%) |
Feb 24, 2016 | 32.98 | 33.50 | 32.94 | 33.29 | 1,671,916 | -0.14(-0.43%) |
Feb 23, 2016 | 33.52 | 33.61 | 33.37 | 33.44 | 2,171,847 | -0.32(-0.93%) |
Feb 22, 2016 | 33.74 | 33.95 | 33.70 | 33.75 | 1,914,223 | -0.21(-0.63%) |
Feb 19, 2016 | 33.73 | 34.05 | 33.70 | 33.96 | 1,099,796 | -0.20(-0.59%) |
Feb 18, 2016 | 34.01 | 34.27 | 33.93 | 34.16 | 1,885,017 | -0.29(-0.84%) |
Feb 17, 2016 | 34.18 | 34.66 | 34.13 | 34.45 | 1,868,751 | +0.33(+0.97%) |
Feb 16, 2016 | 33.91 | 34.31 | 33.72 | 34.12 | 1,809,988 | +0.47(+1.39%) |
Feb 12, 2016 | 33.06 | 33.66 | 33.66 | 33.66 | 1,623,383 | +0.46(+1.40%) |
Feb 11, 2016 | 32.80 | 33.34 | 32.75 | 33.19 | 2,253,146 | +0.18(+0.55%) |
Feb 10, 2016 | 33.17 | 33.25 | 32.85 | 33.01 | 2,281,523 | -0.65(-1.92%) |
Feb 09, 2016 | 33.04 | 33.86 | 33.01 | 33.66 | 2,367,890 | +0.13(+0.40%) |
Feb 08, 2016 | 33.00 | 33.72 | 32.86 | 33.52 | 6,540,421 | +0.06(+0.18%) |
Feb 05, 2016 | 33.66 | 33.71 | 33.26 | 33.47 | 716,706 | -0.32(-0.96%) |
Feb 04, 2016 | 33.78 | 34.01 | 33.66 | 33.79 | 1,018,857 | -0.60(-1.75%) |
Feb 03, 2016 | 34.62 | 34.69 | 34.17 | 34.39 | 1,247,859 | +0.32(+0.95%) |
Feb 02, 2016 | 34.09 | 34.28 | 34.00 | 34.07 | 1,236,913 | -0.36(-1.04%) |
Feb 01, 2016 | 33.93 | 34.53 | 33.78 | 34.43 | 1,318,461 | +0.13(+0.37%) |
Jan 29, 2016 | 33.85 | 34.38 | 33.72 | 34.30 | 1,310,302 | +0.87(+2.61%) |
Jan 28, 2016 | 33.61 | 33.62 | 33.29 | 33.43 | 1,565,775 | +0.66(+2.01%) |
Jan 27, 2016 | 32.82 | 33.28 | 32.65 | 32.77 | 763,537 | +0.21(+0.64%) |
Jan 26, 2016 | 32.17 | 32.75 | 32.16 | 32.56 | 859,040 | +0.61(+1.91%) |
Jan 25, 2016 | 32.02 | 32.29 | 31.95 | 31.95 | 780,884 | -0.15(-0.45%) |
Jan 22, 2016 | 32.07 | 32.23 | 31.89 | 32.10 | 1,081,556 | +0.55(+1.75%) |
Jan 21, 2016 | 31.14 | 31.66 | 30.92 | 31.54 | 1,152,828 | +0.08(+0.26%) |
Jan 20, 2016 | 31.30 | 31.56 | 30.84 | 31.46 | 1,239,130 | -0.32(-0.99%) |
Jan 19, 2016 | 32.08 | 32.10 | 31.64 | 31.78 | 1,041,897 | +0.29(+0.93%) |
Jan 15, 2016 | 31.47 | 31.49 | 31.49 | 31.49 | 1,390,685 | -0.99(-3.06%) |
Jan 14, 2016 | 32.50 | 32.67 | 32.27 | 32.48 | 1,277,245 | -0.13(-0.40%) |
Jan 13, 2016 | 33.10 | 33.23 | 32.56 | 32.61 | 911,780 | -0.41(-1.24%) |
Jan 12, 2016 | 33.04 | 33.11 | 32.75 | 33.02 | 747,549 | +0.16(+0.50%) |
Jan 11, 2016 | 33.00 | 33.13 | 32.62 | 32.85 | 1,510,568 | +0.51(+1.59%) |
Jan 08, 2016 | 32.83 | 32.91 | 32.31 | 32.34 | 1,486,062 | -0.45(-1.37%) |
Jan 07, 2016 | 32.97 | 33.30 | 32.72 | 32.79 | 921,664 | -0.76(-2.26%) |
Jan 06, 2016 | 33.35 | 33.70 | 33.33 | 33.55 | 646,802 | -0.07(-0.20%) |
Jan 05, 2016 | 33.41 | 33.70 | 33.39 | 33.61 | 917,651 | +0.07(+0.21%) |
Jan 04, 2016 | 33.79 | 33.82 | 33.29 | 33.54 | 1,289,935 | -0.58(-1.71%) |
Dec 31, 2015 | 34.52 | 34.13 | 34.13 | 34.13 | 281,891 | -0.48(-1.38%) |
Dec 30, 2015 | 34.69 | 34.83 | 34.60 | 34.61 | 465,114 | -0.13(-0.38%) |
Dec 29, 2015 | 34.63 | 34.85 | 34.60 | 34.74 | 494,516 | +0.25(+0.72%) |
Dec 28, 2015 | 34.30 | 34.62 | 33.90 | 34.49 | 442,753 | -0.04(-0.12%) |
Dec 24, 2015 | 34.41 | 34.53 | 34.53 | 34.53 | 310,371 | +0.00(+0.01%) |
Dec 23, 2015 | 34.22 | 34.58 | 34.17 | 34.53 | 684,895 | +0.69(+2.05%) |
Dec 22, 2015 | 33.69 | 33.89 | 33.50 | 33.84 | 1,005,245 | +0.13(+0.39%) |
Dec 21, 2015 | 34.11 | 34.11 | 33.50 | 33.70 | 1,225,560 | +0.06(+0.17%) |
Dec 18, 2015 | 33.97 | 34.01 | 33.63 | 33.65 | 1,475,709 | -0.48(-1.40%) |
Dec 17, 2015 | 34.45 | 34.50 | 34.13 | 34.13 | 2,601,571 | -0.60(-1.73%) |
Dec 16, 2015 | 34.49 | 34.81 | 34.33 | 34.73 | 1,589,264 | +0.64(+1.89%) |
Dec 15, 2015 | 34.39 | 34.50 | 34.02 | 34.09 | 1,889,979 | +0.16(+0.48%) |
Dec 14, 2015 | 33.85 | 34.02 | 33.46 | 33.92 | 2,969,328 | +0.24(+0.71%) |
Dec 11, 2015 | 33.84 | 34.10 | 33.54 | 33.69 | 6,535,936 | -0.83(-2.42%) |
Dec 10, 2015 | 34.69 | 34.77 | 34.45 | 34.52 | 1,155,686 | -0.37(-1.07%) |
Dec 09, 2015 | 35.12 | 35.32 | 34.70 | 34.89 | 1,016,763 | -0.26(-0.75%) |
Dec 08, 2015 | 35.22 | 35.36 | 35.04 | 35.16 | 1,652,931 | -0.56(-1.57%) |
Dec 07, 2015 | 35.79 | 35.79 | 35.60 | 35.72 | 823,015 | +0.08(+0.23%) |
Dec 04, 2015 | 35.15 | 35.68 | 35.12 | 35.64 | 652,748 | +0.25(+0.70%) |
Dec 03, 2015 | 35.94 | 35.99 | 35.30 | 35.39 | 797,910 | -0.38(-1.06%) |
Dec 02, 2015 | 36.01 | 36.12 | 35.69 | 35.77 | 467,424 | -0.43(-1.19%) |