Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.00 | 36.26 | 35.81 | 35.84 | 308,604 | -0.56(-1.55%) |
Feb 26, 2016 | 36.29 | 37.09 | 35.62 | 36.41 | 258,038 | -0.20(-0.54%) |
Feb 25, 2016 | 35.66 | 36.69 | 35.45 | 36.60 | 204,647 | +0.91(+2.55%) |
Feb 24, 2016 | 34.87 | 35.69 | 34.67 | 35.69 | 291,522 | +1.17(+3.40%) |
Feb 23, 2016 | 34.45 | 34.89 | 34.38 | 34.52 | 157,059 | -0.13(-0.38%) |
Feb 22, 2016 | 34.63 | 35.03 | 34.52 | 34.65 | 132,957 | +0.41(+1.21%) |
Feb 19, 2016 | 34.22 | 34.64 | 34.14 | 34.24 | 187,703 | +0.09(+0.28%) |
Feb 18, 2016 | 33.89 | 34.34 | 33.69 | 34.14 | 215,888 | +0.09(+0.28%) |
Feb 17, 2016 | 33.13 | 34.10 | 32.97 | 34.05 | 317,889 | +0.87(+2.63%) |
Feb 16, 2016 | 33.15 | 33.31 | 32.91 | 33.17 | 183,262 | -0.30(-0.90%) |
Feb 12, 2016 | 33.27 | 33.48 | 33.48 | 33.48 | 140,535 | +0.51(+1.54%) |
Feb 11, 2016 | 32.85 | 33.25 | 32.63 | 32.97 | 148,708 | -0.35(-1.04%) |
Feb 10, 2016 | 33.14 | 33.68 | 33.09 | 33.32 | 184,378 | -0.10(-0.31%) |
Feb 09, 2016 | 32.89 | 33.58 | 32.72 | 33.42 | 304,760 | +0.45(+1.37%) |
Feb 08, 2016 | 32.02 | 33.59 | 32.02 | 32.97 | 147,830 | +0.18(+0.54%) |
Feb 05, 2016 | 32.85 | 33.10 | 32.64 | 32.79 | 230,544 | -0.16(-0.48%) |
Feb 04, 2016 | 32.86 | 33.53 | 32.71 | 32.95 | 81,643 | +0.13(+0.40%) |
Feb 03, 2016 | 32.56 | 32.91 | 32.34 | 32.82 | 111,690 | +0.47(+1.45%) |
Feb 02, 2016 | 32.20 | 32.55 | 31.87 | 32.35 | 218,198 | -0.25(-0.78%) |
Feb 01, 2016 | 32.57 | 33.02 | 32.42 | 32.60 | 148,789 | -0.65(-1.95%) |
Jan 29, 2016 | 32.67 | 33.31 | 32.67 | 33.25 | 204,303 | +0.79(+2.43%) |
Jan 28, 2016 | 31.87 | 32.83 | 31.82 | 32.46 | 126,687 | +1.01(+3.23%) |
Jan 27, 2016 | 31.76 | 32.19 | 31.34 | 31.45 | 158,279 | -0.67(-2.08%) |
Jan 26, 2016 | 31.47 | 32.24 | 31.35 | 32.11 | 144,596 | +0.85(+2.70%) |
Jan 25, 2016 | 32.06 | 32.09 | 31.16 | 31.27 | 119,946 | -1.19(-3.67%) |
Jan 22, 2016 | 31.67 | 32.49 | 31.65 | 32.46 | 141,866 | +1.11(+3.53%) |
Jan 21, 2016 | 31.16 | 31.71 | 31.07 | 31.35 | 197,199 | -0.23(-0.71%) |
Jan 20, 2016 | 31.35 | 31.76 | 30.29 | 31.58 | 165,015 | -0.21(-0.65%) |
Jan 19, 2016 | 31.84 | 31.95 | 31.49 | 31.78 | 145,362 | +0.19(+0.59%) |
Jan 15, 2016 | 31.87 | 31.60 | 31.60 | 31.60 | 123,501 | -0.95(-2.91%) |
Jan 14, 2016 | 32.35 | 32.91 | 32.09 | 32.55 | 214,281 | +0.39(+1.20%) |
Jan 13, 2016 | 33.07 | 33.35 | 32.00 | 32.16 | 123,348 | -0.91(-2.75%) |
Jan 12, 2016 | 33.79 | 33.79 | 32.88 | 33.07 | 148,751 | -0.64(-1.89%) |
Jan 11, 2016 | 33.58 | 33.84 | 33.44 | 33.71 | 179,649 | +0.48(+1.44%) |
Jan 08, 2016 | 33.36 | 33.89 | 33.13 | 33.23 | 178,381 | +0.02(+0.06%) |
Jan 07, 2016 | 32.91 | 33.67 | 32.91 | 33.21 | 221,655 | -0.25(-0.76%) |
Jan 06, 2016 | 32.68 | 33.55 | 32.44 | 33.47 | 222,989 | +0.38(+1.14%) |
Jan 05, 2016 | 33.02 | 33.25 | 32.64 | 33.09 | 162,661 | +0.08(+0.23%) |
Jan 04, 2016 | 33.47 | 33.84 | 32.87 | 33.02 | 232,247 | -1.24(-3.62%) |
Dec 31, 2015 | 34.22 | 34.25 | 34.25 | 34.25 | 136,383 | -0.08(-0.25%) |
Dec 30, 2015 | 34.38 | 34.56 | 34.29 | 34.34 | 113,124 | -0.09(-0.27%) |
Dec 29, 2015 | 34.53 | 34.71 | 34.36 | 34.43 | 160,438 | -0.33(-0.95%) |
Dec 28, 2015 | 34.47 | 34.88 | 34.33 | 34.76 | 99,326 | +0.03(+0.08%) |
Dec 24, 2015 | 34.52 | 34.73 | 34.73 | 34.73 | 74,845 | +0.03(+0.08%) |
Dec 23, 2015 | 34.38 | 35.00 | 34.26 | 34.71 | 168,984 | +0.11(+0.33%) |
Dec 22, 2015 | 34.47 | 34.76 | 33.95 | 34.59 | 122,971 | -0.20(-0.57%) |
Dec 21, 2015 | 34.58 | 34.86 | 34.36 | 34.79 | 217,675 | +0.20(+0.57%) |
Dec 18, 2015 | 33.36 | 34.81 | 33.36 | 34.59 | 407,192 | +1.07(+3.19%) |
Dec 17, 2015 | 33.57 | 33.72 | 33.21 | 33.52 | 76,587 | +0.22(+0.65%) |
Dec 16, 2015 | 32.51 | 33.48 | 32.49 | 33.31 | 116,729 | +1.15(+3.56%) |
Dec 15, 2015 | 32.12 | 32.29 | 31.85 | 32.16 | 104,633 | +0.34(+1.06%) |
Dec 14, 2015 | 32.08 | 32.22 | 31.56 | 31.82 | 119,478 | -0.26(-0.82%) |
Dec 11, 2015 | 31.94 | 32.74 | 31.91 | 32.09 | 134,619 | -0.36(-1.10%) |
Dec 10, 2015 | 32.95 | 33.17 | 32.25 | 32.44 | 96,138 | -0.51(-1.54%) |
Dec 09, 2015 | 32.97 | 33.18 | 32.84 | 32.95 | 143,495 | -0.29(-0.88%) |
Dec 08, 2015 | 33.22 | 33.58 | 33.07 | 33.24 | 95,563 | -0.24(-0.73%) |
Dec 07, 2015 | 33.88 | 33.98 | 33.37 | 33.48 | 131,960 | -0.82(-2.38%) |
Dec 04, 2015 | 33.91 | 34.46 | 33.91 | 34.30 | 105,941 | +0.40(+1.19%) |
Dec 03, 2015 | 34.64 | 34.85 | 33.85 | 33.90 | 115,441 | -0.34(-0.99%) |
Dec 02, 2015 | 34.93 | 35.06 | 34.17 | 34.24 | 58,558 | -0.74(-2.12%) |