Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.26 | 35.06 | 34.01 | 34.60 | 484,772 | +0.41(+1.20%) |
Feb 26, 2016 | 34.67 | 34.67 | 33.30 | 34.19 | 702,454 | -0.11(-0.33%) |
Feb 25, 2016 | 34.23 | 34.52 | 34.01 | 34.30 | 374,451 | +0.02(+0.07%) |
Feb 24, 2016 | 33.70 | 34.33 | 33.48 | 34.28 | 550,319 | +0.13(+0.38%) |
Feb 23, 2016 | 34.98 | 34.98 | 34.08 | 34.15 | 571,869 | -1.01(-2.89%) |
Feb 22, 2016 | 35.30 | 35.60 | 34.90 | 35.17 | 357,749 | +0.17(+0.48%) |
Feb 19, 2016 | 35.26 | 35.75 | 34.81 | 35.00 | 589,888 | -0.67(-1.87%) |
Feb 18, 2016 | 34.94 | 35.90 | 34.69 | 35.67 | 551,904 | +0.95(+2.73%) |
Feb 17, 2016 | 34.14 | 34.90 | 34.04 | 34.72 | 435,049 | +0.73(+2.14%) |
Feb 16, 2016 | 34.08 | 34.20 | 33.68 | 33.99 | 374,436 | +0.24(+0.72%) |
Feb 12, 2016 | 33.48 | 33.75 | 33.75 | 33.75 | 486,533 | +0.50(+1.50%) |
Feb 11, 2016 | 33.54 | 33.85 | 32.80 | 33.25 | 566,940 | -0.64(-1.88%) |
Feb 10, 2016 | 34.04 | 34.28 | 33.45 | 33.89 | 813,506 | -0.15(-0.45%) |
Feb 09, 2016 | 34.48 | 35.05 | 33.67 | 34.04 | 985,441 | -0.68(-1.96%) |
Feb 08, 2016 | 34.09 | 34.83 | 33.51 | 34.72 | 966,839 | +0.42(+1.21%) |
Feb 05, 2016 | 34.30 | 34.69 | 32.58 | 34.30 | 1,013,854 | -0.75(-2.14%) |
Feb 04, 2016 | 35.21 | 35.70 | 34.98 | 35.05 | 1,101,060 | -0.06(-0.17%) |
Feb 03, 2016 | 34.44 | 35.15 | 33.89 | 35.11 | 620,201 | +1.11(+3.25%) |
Feb 02, 2016 | 33.80 | 34.33 | 33.73 | 34.01 | 668,090 | -0.39(-1.15%) |
Feb 01, 2016 | 34.01 | 34.61 | 33.80 | 34.40 | 733,521 | +0.07(+0.20%) |
Jan 29, 2016 | 34.05 | 34.75 | 33.58 | 34.33 | 2,436,804 | +0.44(+1.30%) |
Jan 28, 2016 | 34.08 | 34.40 | 33.58 | 33.89 | 826,161 | +0.53(+1.59%) |
Jan 27, 2016 | 32.95 | 33.61 | 32.70 | 33.36 | 662,801 | +0.25(+0.75%) |
Jan 26, 2016 | 32.23 | 33.20 | 32.18 | 33.11 | 937,933 | +1.33(+4.17%) |
Jan 25, 2016 | 32.94 | 33.12 | 31.69 | 31.79 | 882,516 | -1.55(-4.64%) |
Jan 22, 2016 | 33.30 | 33.85 | 32.54 | 33.33 | 1,093,977 | +0.81(+2.49%) |
Jan 21, 2016 | 31.87 | 33.15 | 31.76 | 32.52 | 1,134,513 | +0.62(+1.95%) |
Jan 20, 2016 | 31.36 | 32.44 | 31.12 | 31.90 | 2,226,113 | +0.06(+0.19%) |
Jan 19, 2016 | 31.38 | 31.96 | 30.92 | 31.84 | 1,687,348 | +0.48(+1.55%) |
Jan 15, 2016 | 30.46 | 31.36 | 31.36 | 31.36 | 2,321,630 | -0.33(-1.03%) |
Jan 14, 2016 | 30.50 | 31.89 | 30.26 | 31.68 | 1,641,836 | +1.36(+4.47%) |
Jan 13, 2016 | 31.26 | 31.26 | 30.21 | 30.33 | 774,672 | -0.47(-1.52%) |
Jan 12, 2016 | 31.30 | 31.30 | 30.32 | 30.80 | 982,539 | -0.14(-0.44%) |
Jan 11, 2016 | 31.98 | 32.09 | 30.69 | 30.93 | 981,191 | -1.04(-3.25%) |
Jan 08, 2016 | 31.70 | 32.37 | 31.51 | 31.97 | 678,526 | +0.30(+0.93%) |
Jan 07, 2016 | 31.67 | 32.50 | 31.60 | 31.67 | 788,579 | -0.52(-1.60%) |
Jan 06, 2016 | 32.08 | 32.39 | 31.86 | 32.19 | 704,146 | -0.43(-1.32%) |
Jan 05, 2016 | 32.25 | 32.83 | 31.77 | 32.62 | 825,995 | +0.37(+1.15%) |
Jan 04, 2016 | 32.21 | 32.60 | 31.92 | 32.25 | 947,269 | -0.13(-0.40%) |
Dec 31, 2015 | 31.95 | 32.38 | 32.38 | 32.38 | 763,798 | +0.37(+1.16%) |
Dec 30, 2015 | 32.08 | 32.61 | 31.97 | 32.01 | 799,335 | -0.32(-0.98%) |
Dec 29, 2015 | 32.86 | 33.08 | 32.26 | 32.33 | 645,048 | -0.00(-0.01%) |
Dec 28, 2015 | 31.77 | 32.40 | 31.39 | 32.33 | 864,011 | +0.41(+1.27%) |
Dec 24, 2015 | 32.28 | 31.92 | 31.92 | 31.92 | 400,157 | -0.50(-1.53%) |
Dec 23, 2015 | 31.59 | 32.58 | 31.44 | 32.42 | 1,171,082 | +1.13(+3.62%) |
Dec 22, 2015 | 30.71 | 31.52 | 30.52 | 31.29 | 1,229,975 | +0.60(+1.96%) |
Dec 21, 2015 | 30.16 | 30.85 | 30.08 | 30.69 | 1,500,108 | +0.59(+1.94%) |
Dec 18, 2015 | 30.13 | 30.51 | 29.84 | 30.10 | 2,113,978 | -0.03(-0.10%) |
Dec 17, 2015 | 30.09 | 30.34 | 29.61 | 30.13 | 1,474,339 | +0.15(+0.50%) |
Dec 16, 2015 | 29.31 | 30.16 | 29.06 | 29.98 | 1,177,129 | +0.91(+3.12%) |
Dec 15, 2015 | 28.86 | 29.43 | 28.82 | 29.07 | 1,324,616 | +0.44(+1.52%) |
Dec 14, 2015 | 28.44 | 28.70 | 27.79 | 28.64 | 1,545,508 | +0.20(+0.69%) |
Dec 11, 2015 | 29.31 | 29.36 | 28.22 | 28.44 | 1,265,588 | -1.09(-3.69%) |
Dec 10, 2015 | 30.09 | 30.34 | 29.51 | 29.53 | 781,377 | -0.63(-2.09%) |
Dec 09, 2015 | 30.24 | 31.03 | 30.10 | 30.16 | 773,514 | -0.02(-0.07%) |
Dec 08, 2015 | 29.79 | 30.43 | 29.54 | 30.18 | 1,083,355 | +0.09(+0.30%) |
Dec 07, 2015 | 30.91 | 30.98 | 29.98 | 30.09 | 1,443,343 | -1.10(-3.54%) |
Dec 04, 2015 | 32.22 | 32.42 | 30.98 | 31.20 | 1,216,227 | -1.31(-4.04%) |
Dec 03, 2015 | 33.60 | 33.80 | 32.30 | 32.51 | 1,374,800 | -1.10(-3.26%) |
Dec 02, 2015 | 34.74 | 34.81 | 33.55 | 33.61 | 991,123 | -1.26(-3.62%) |