Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 35.23 | 35.83 | 35.09 | 35.23 | 1,159,065 | +0.11(+0.31%) |
Feb 26, 2016 | 35.30 | 36.36 | 34.98 | 35.12 | 1,277,703 | +0.20(+0.57%) |
Feb 25, 2016 | 34.47 | 34.95 | 34.47 | 34.92 | 794,640 | +0.43(+1.25%) |
Feb 24, 2016 | 33.52 | 34.63 | 33.15 | 34.49 | 963,285 | +0.77(+2.28%) |
Feb 23, 2016 | 34.29 | 34.54 | 33.67 | 33.72 | 1,134,636 | -0.77(-2.23%) |
Feb 22, 2016 | 33.76 | 35.00 | 33.50 | 34.49 | 1,602,029 | +1.32(+3.98%) |
Feb 19, 2016 | 32.47 | 33.28 | 32.00 | 33.17 | 1,720,297 | +0.62(+1.90%) |
Feb 18, 2016 | 32.66 | 32.93 | 32.39 | 32.55 | 933,243 | +0.04(+0.12%) |
Feb 17, 2016 | 32.59 | 33.18 | 32.18 | 32.51 | 1,915,631 | -0.03(-0.09%) |
Feb 16, 2016 | 32.65 | 33.00 | 32.32 | 32.54 | 1,400,583 | +0.49(+1.53%) |
Feb 12, 2016 | 31.72 | 32.05 | 32.05 | 32.05 | 2,251,100 | +0.17(+0.53%) |
Feb 11, 2016 | 31.53 | 32.26 | 31.41 | 31.88 | 2,047,848 | -0.27(-0.84%) |
Feb 10, 2016 | 32.58 | 33.11 | 32.11 | 32.15 | 1,169,819 | -0.08(-0.25%) |
Feb 09, 2016 | 31.62 | 33.26 | 31.31 | 32.23 | 1,434,794 | +0.36(+1.13%) |
Feb 08, 2016 | 32.12 | 32.34 | 31.01 | 31.87 | 1,960,027 | -0.70(-2.15%) |
Feb 05, 2016 | 34.02 | 34.15 | 32.21 | 32.57 | 2,016,783 | -1.47(-4.32%) |
Feb 04, 2016 | 33.48 | 34.14 | 32.92 | 34.04 | 1,156,504 | +0.40(+1.19%) |
Feb 03, 2016 | 34.58 | 34.59 | 33.10 | 33.64 | 1,604,024 | -0.39(-1.15%) |
Feb 02, 2016 | 34.32 | 34.70 | 33.58 | 34.03 | 1,575,229 | -0.84(-2.41%) |
Feb 01, 2016 | 34.36 | 35.30 | 33.91 | 34.87 | 2,547,973 | +0.15(+0.43%) |
Jan 29, 2016 | 32.58 | 34.95 | 32.43 | 34.72 | 5,125,438 | +2.18(+6.70%) |
Jan 28, 2016 | 30.37 | 32.87 | 29.69 | 32.54 | 9,063,283 | +4.58(+16.38%) |
Jan 27, 2016 | 27.52 | 28.91 | 27.23 | 27.96 | 2,695,660 | -0.11(-0.39%) |
Jan 26, 2016 | 28.26 | 28.48 | 27.83 | 28.07 | 1,178,170 | -0.02(-0.07%) |
Jan 25, 2016 | 28.76 | 28.83 | 27.92 | 28.09 | 2,027,244 | -0.90(-3.10%) |
Jan 22, 2016 | 27.44 | 29.00 | 26.98 | 28.99 | 2,853,449 | +2.04(+7.57%) |
Jan 21, 2016 | 27.44 | 27.49 | 26.56 | 26.95 | 1,497,809 | -0.46(-1.68%) |
Jan 20, 2016 | 25.76 | 27.71 | 25.71 | 27.41 | 2,417,435 | +1.19(+4.54%) |
Jan 19, 2016 | 27.26 | 27.32 | 25.71 | 26.22 | 1,974,730 | -0.72(-2.67%) |
Jan 15, 2016 | 26.65 | 26.94 | 26.94 | 26.94 | 2,458,100 | -0.53(-1.93%) |
Jan 14, 2016 | 25.71 | 27.79 | 25.09 | 27.47 | 3,439,707 | +1.71(+6.64%) |
Jan 13, 2016 | 26.40 | 27.14 | 25.67 | 25.76 | 2,040,123 | -0.65(-2.46%) |
Jan 12, 2016 | 27.12 | 27.64 | 26.02 | 26.41 | 1,802,831 | -0.45(-1.68%) |
Jan 11, 2016 | 27.90 | 28.36 | 26.43 | 26.86 | 3,166,553 | -0.94(-3.38%) |
Jan 08, 2016 | 27.51 | 29.45 | 27.32 | 27.80 | 7,873,216 | +1.00(+3.73%) |
Jan 07, 2016 | 26.10 | 27.15 | 25.65 | 26.80 | 3,073,352 | +0.00(+0.00%) |
Jan 06, 2016 | 27.07 | 27.92 | 26.73 | 26.80 | 3,669,946 | -0.76(-2.76%) |
Jan 05, 2016 | 29.48 | 29.54 | 27.32 | 27.56 | 3,932,534 | -1.74(-5.94%) |
Jan 04, 2016 | 29.35 | 29.45 | 28.49 | 29.30 | 1,569,911 | -0.23(-0.78%) |
Dec 31, 2015 | 30.58 | 29.53 | 29.53 | 29.53 | 1,546,700 | -1.16(-3.78%) |
Dec 30, 2015 | 31.25 | 31.36 | 30.65 | 30.69 | 813,661 | -0.49(-1.57%) |
Dec 29, 2015 | 31.68 | 31.70 | 30.79 | 31.18 | 981,507 | -0.30(-0.95%) |
Dec 28, 2015 | 31.73 | 31.93 | 31.00 | 31.48 | 998,911 | -0.32(-1.01%) |
Dec 24, 2015 | 31.26 | 31.80 | 31.80 | 31.80 | 758,300 | +0.52(+1.66%) |
Dec 23, 2015 | 31.12 | 31.50 | 30.90 | 31.28 | 813,159 | +0.12(+0.39%) |
Dec 22, 2015 | 31.50 | 31.59 | 30.50 | 31.16 | 950,227 | -0.38(-1.20%) |
Dec 21, 2015 | 30.91 | 31.68 | 30.70 | 31.54 | 1,314,524 | +0.99(+3.24%) |
Dec 18, 2015 | 30.50 | 30.85 | 30.31 | 30.55 | 2,667,731 | -0.25(-0.81%) |
Dec 17, 2015 | 30.93 | 31.75 | 30.61 | 30.80 | 1,583,207 | +0.18(+0.59%) |
Dec 16, 2015 | 31.29 | 31.67 | 29.78 | 30.62 | 2,384,236 | -0.41(-1.32%) |
Dec 15, 2015 | 32.32 | 32.86 | 30.75 | 31.03 | 2,692,399 | -1.71(-5.22%) |
Dec 14, 2015 | 32.66 | 32.90 | 32.32 | 32.74 | 1,781,122 | -0.37(-1.12%) |
Dec 11, 2015 | 33.94 | 34.75 | 32.84 | 33.11 | 2,316,436 | -1.64(-4.72%) |
Dec 10, 2015 | 34.44 | 34.78 | 34.10 | 34.75 | 1,026,936 | +0.14(+0.40%) |
Dec 09, 2015 | 35.17 | 35.63 | 34.20 | 34.61 | 1,859,861 | -0.60(-1.70%) |
Dec 08, 2015 | 34.40 | 35.44 | 34.02 | 35.21 | 1,673,083 | +0.29(+0.83%) |
Dec 07, 2015 | 35.32 | 36.03 | 34.78 | 34.92 | 2,215,845 | -0.55(-1.55%) |
Dec 04, 2015 | 34.19 | 35.48 | 32.77 | 35.47 | 3,585,077 | +1.14(+3.32%) |
Dec 03, 2015 | 34.49 | 34.83 | 33.94 | 34.33 | 2,958,805 | +0.09(+0.26%) |
Dec 02, 2015 | 32.87 | 34.50 | 32.65 | 34.24 | 2,702,094 | +1.25(+3.79%) |