Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.90 | 34.13 | 33.01 | 33.19 | 867,108 | -0.57(-1.69%) |
Feb 26, 2016 | 34.59 | 34.59 | 33.76 | 33.76 | 429,149 | -0.55(-1.62%) |
Feb 25, 2016 | 33.99 | 34.72 | 33.86 | 34.32 | 686,789 | +0.42(+1.25%) |
Feb 24, 2016 | 32.72 | 34.09 | 32.16 | 33.89 | 851,894 | +1.20(+3.66%) |
Feb 23, 2016 | 32.75 | 33.50 | 32.58 | 32.70 | 374,427 | -0.02(-0.07%) |
Feb 22, 2016 | 33.58 | 34.02 | 32.57 | 32.72 | 757,954 | -0.51(-1.53%) |
Feb 19, 2016 | 32.79 | 33.23 | 32.10 | 33.23 | 707,023 | +0.27(+0.80%) |
Feb 18, 2016 | 33.35 | 33.59 | 32.85 | 32.96 | 536,991 | -0.34(-1.03%) |
Feb 17, 2016 | 33.43 | 34.45 | 33.22 | 33.31 | 935,897 | +0.19(+0.56%) |
Feb 16, 2016 | 31.36 | 34.14 | 31.36 | 33.12 | 1,582,002 | +2.08(+6.70%) |
Feb 12, 2016 | 30.39 | 31.04 | 31.04 | 31.04 | 547,423 | +0.98(+3.25%) |
Feb 11, 2016 | 30.52 | 30.53 | 29.93 | 30.06 | 633,327 | -0.94(-3.02%) |
Feb 10, 2016 | 30.72 | 31.21 | 30.31 | 31.00 | 740,013 | +0.50(+1.65%) |
Feb 09, 2016 | 29.98 | 30.98 | 29.59 | 30.49 | 897,196 | +0.21(+0.70%) |
Feb 08, 2016 | 30.98 | 30.98 | 29.97 | 30.28 | 1,504,113 | -1.08(-3.43%) |
Feb 05, 2016 | 32.19 | 32.31 | 31.05 | 31.36 | 1,210,549 | -0.87(-2.71%) |
Feb 04, 2016 | 33.99 | 34.18 | 32.14 | 32.23 | 1,259,507 | -1.53(-4.54%) |
Feb 03, 2016 | 34.23 | 34.23 | 33.25 | 33.77 | 543,519 | -0.29(-0.86%) |
Feb 02, 2016 | 34.59 | 34.80 | 34.04 | 34.06 | 286,963 | -0.73(-2.08%) |
Feb 01, 2016 | 35.05 | 35.11 | 34.50 | 34.79 | 491,772 | -0.71(-2.00%) |
Jan 29, 2016 | 33.16 | 35.82 | 33.16 | 35.50 | 1,041,550 | +2.50(+7.57%) |
Jan 28, 2016 | 33.39 | 33.60 | 32.53 | 33.00 | 869,845 | -0.33(-0.98%) |
Jan 27, 2016 | 33.97 | 34.46 | 33.15 | 33.32 | 381,647 | -0.69(-2.02%) |
Jan 26, 2016 | 33.82 | 34.71 | 33.69 | 34.01 | 554,302 | +0.13(+0.37%) |
Jan 25, 2016 | 34.48 | 35.08 | 33.75 | 33.89 | 338,008 | -0.72(-2.09%) |
Jan 22, 2016 | 34.09 | 34.61 | 33.90 | 34.61 | 654,914 | +0.75(+2.21%) |
Jan 21, 2016 | 33.36 | 34.08 | 33.17 | 33.86 | 399,970 | +0.40(+1.20%) |
Jan 20, 2016 | 33.98 | 33.98 | 32.93 | 33.46 | 929,008 | -0.73(-2.13%) |
Jan 19, 2016 | 34.47 | 34.60 | 34.13 | 34.19 | 770,792 | +0.06(+0.17%) |
Jan 15, 2016 | 34.37 | 34.13 | 34.13 | 34.13 | 892,403 | -0.79(-2.25%) |
Jan 14, 2016 | 34.30 | 35.19 | 34.18 | 34.92 | 624,269 | +0.54(+1.57%) |
Jan 13, 2016 | 35.19 | 35.32 | 33.81 | 34.38 | 466,962 | -0.69(-1.98%) |
Jan 12, 2016 | 35.14 | 35.27 | 34.81 | 35.07 | 626,376 | +0.10(+0.28%) |
Jan 11, 2016 | 35.09 | 35.36 | 34.52 | 34.97 | 472,085 | -0.07(-0.19%) |
Jan 08, 2016 | 35.77 | 35.77 | 34.89 | 35.04 | 418,148 | -0.66(-1.84%) |
Jan 07, 2016 | 36.15 | 36.98 | 35.40 | 35.69 | 816,890 | -1.00(-2.72%) |
Jan 06, 2016 | 37.12 | 37.22 | 36.33 | 36.69 | 567,936 | -0.67(-1.80%) |
Jan 05, 2016 | 36.95 | 37.66 | 36.61 | 37.37 | 595,576 | +0.41(+1.12%) |
Jan 04, 2016 | 37.26 | 37.55 | 36.38 | 36.96 | 520,052 | -0.76(-2.00%) |
Dec 31, 2015 | 37.50 | 37.71 | 37.71 | 37.71 | 494,746 | +0.12(+0.32%) |
Dec 30, 2015 | 37.85 | 37.85 | 37.51 | 37.59 | 225,786 | -0.35(-0.92%) |
Dec 29, 2015 | 37.58 | 38.01 | 37.46 | 37.94 | 332,575 | +0.40(+1.06%) |
Dec 28, 2015 | 37.98 | 37.98 | 37.05 | 37.54 | 286,013 | -0.70(-1.83%) |
Dec 24, 2015 | 38.05 | 38.24 | 38.24 | 38.24 | 113,616 | +0.15(+0.39%) |
Dec 23, 2015 | 38.34 | 38.72 | 37.76 | 38.10 | 321,564 | -0.13(-0.33%) |
Dec 22, 2015 | 37.52 | 38.43 | 37.03 | 38.22 | 533,335 | +0.91(+2.44%) |
Dec 21, 2015 | 37.76 | 38.07 | 37.01 | 37.31 | 279,692 | -0.20(-0.53%) |
Dec 18, 2015 | 37.97 | 38.14 | 37.16 | 37.51 | 734,032 | -0.58(-1.51%) |
Dec 17, 2015 | 38.74 | 38.74 | 37.93 | 38.09 | 675,210 | -0.40(-1.03%) |
Dec 16, 2015 | 38.42 | 38.68 | 37.70 | 38.48 | 363,654 | +0.26(+0.68%) |
Dec 15, 2015 | 38.07 | 38.89 | 37.69 | 38.22 | 644,389 | +0.22(+0.58%) |
Dec 14, 2015 | 36.63 | 38.00 | 36.39 | 38.00 | 822,405 | +1.25(+3.39%) |
Dec 11, 2015 | 37.77 | 38.01 | 36.31 | 36.76 | 693,916 | -1.47(-3.84%) |
Dec 10, 2015 | 38.30 | 38.58 | 37.81 | 38.23 | 467,324 | +0.17(+0.43%) |
Dec 09, 2015 | 38.63 | 38.97 | 37.43 | 38.06 | 915,219 | -0.52(-1.35%) |
Dec 08, 2015 | 39.05 | 39.11 | 38.22 | 38.58 | 500,561 | -0.60(-1.54%) |
Dec 07, 2015 | 39.17 | 39.31 | 38.88 | 39.19 | 377,360 | +0.16(+0.41%) |
Dec 04, 2015 | 38.62 | 39.54 | 38.62 | 39.03 | 501,677 | +0.08(+0.20%) |
Dec 03, 2015 | 39.72 | 39.86 | 38.66 | 38.95 | 624,382 | -0.70(-1.75%) |
Dec 02, 2015 | 40.04 | 40.04 | 39.16 | 39.64 | 511,593 | -0.34(-0.86%) |