Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.93 | 35.52 | 34.34 | 34.93 | 321,631 | +0.04(+0.10%) |
Feb 26, 2016 | 34.87 | 35.24 | 34.77 | 34.89 | 278,647 | +0.26(+0.76%) |
Feb 25, 2016 | 34.46 | 34.64 | 34.03 | 34.63 | 201,520 | +0.20(+0.58%) |
Feb 24, 2016 | 33.17 | 34.55 | 32.26 | 34.43 | 358,189 | +0.83(+2.46%) |
Feb 23, 2016 | 34.25 | 34.32 | 33.36 | 33.60 | 287,372 | -0.87(-2.53%) |
Feb 22, 2016 | 34.56 | 35.11 | 34.05 | 34.47 | 318,068 | +0.44(+1.28%) |
Feb 19, 2016 | 33.78 | 34.21 | 33.57 | 34.04 | 309,363 | +0.08(+0.24%) |
Feb 18, 2016 | 33.86 | 34.01 | 33.38 | 33.95 | 321,959 | +0.21(+0.62%) |
Feb 17, 2016 | 33.42 | 34.02 | 33.26 | 33.75 | 260,635 | +0.66(+2.00%) |
Feb 16, 2016 | 33.15 | 33.27 | 32.68 | 33.08 | 430,161 | +0.42(+1.28%) |
Feb 12, 2016 | 32.99 | 32.67 | 32.67 | 32.67 | 388,255 | +0.05(+0.14%) |
Feb 11, 2016 | 31.95 | 32.83 | 31.15 | 32.62 | 334,639 | -0.06(-0.19%) |
Feb 10, 2016 | 33.07 | 33.64 | 32.62 | 32.68 | 293,233 | -0.09(-0.28%) |
Feb 09, 2016 | 31.63 | 33.05 | 31.46 | 32.77 | 334,002 | +0.74(+2.32%) |
Feb 08, 2016 | 32.20 | 32.24 | 31.60 | 32.03 | 618,947 | -0.56(-1.73%) |
Feb 05, 2016 | 33.26 | 33.26 | 32.56 | 32.59 | 627,847 | -0.79(-2.36%) |
Feb 04, 2016 | 33.59 | 34.08 | 32.90 | 33.38 | 408,732 | -0.18(-0.54%) |
Feb 03, 2016 | 33.24 | 33.67 | 32.42 | 33.56 | 384,944 | +0.73(+2.24%) |
Feb 02, 2016 | 33.26 | 33.26 | 32.56 | 32.83 | 227,631 | -0.83(-2.48%) |
Feb 01, 2016 | 33.37 | 34.34 | 33.19 | 33.66 | 449,357 | +0.01(+0.03%) |
Jan 29, 2016 | 32.15 | 33.66 | 32.00 | 33.66 | 838,896 | +1.69(+5.29%) |
Jan 28, 2016 | 31.89 | 32.24 | 31.63 | 31.96 | 327,813 | +0.45(+1.43%) |
Jan 27, 2016 | 31.68 | 32.17 | 31.31 | 31.51 | 291,857 | -0.31(-0.97%) |
Jan 26, 2016 | 31.20 | 32.23 | 31.05 | 31.82 | 373,383 | +0.82(+2.65%) |
Jan 25, 2016 | 31.14 | 31.42 | 30.77 | 31.00 | 443,216 | -0.40(-1.27%) |
Jan 22, 2016 | 31.45 | 31.88 | 31.17 | 31.39 | 373,219 | +0.68(+2.21%) |
Jan 21, 2016 | 31.15 | 31.54 | 30.69 | 30.72 | 468,335 | -0.46(-1.48%) |
Jan 20, 2016 | 29.86 | 31.39 | 29.64 | 31.18 | 616,335 | +0.99(+3.30%) |
Jan 19, 2016 | 31.26 | 31.32 | 29.83 | 30.18 | 523,271 | -0.67(-2.17%) |
Jan 15, 2016 | 30.54 | 30.85 | 30.85 | 30.85 | 736,653 | -0.69(-2.18%) |
Jan 14, 2016 | 30.41 | 32.61 | 30.01 | 31.54 | 1,099,039 | +1.96(+6.63%) |
Jan 13, 2016 | 30.36 | 30.79 | 29.57 | 29.58 | 614,304 | -0.79(-2.59%) |
Jan 12, 2016 | 30.06 | 30.39 | 29.60 | 30.36 | 411,045 | +0.62(+2.10%) |
Jan 11, 2016 | 30.08 | 30.11 | 29.38 | 29.74 | 420,630 | -0.15(-0.51%) |
Jan 08, 2016 | 30.66 | 30.77 | 29.82 | 29.89 | 366,354 | -0.61(-2.02%) |
Jan 07, 2016 | 30.85 | 31.11 | 30.46 | 30.51 | 168,212 | -0.96(-3.05%) |
Jan 06, 2016 | 31.65 | 31.75 | 31.34 | 31.47 | 244,568 | -0.63(-1.97%) |
Jan 05, 2016 | 32.21 | 32.28 | 31.88 | 32.10 | 205,991 | -0.05(-0.17%) |
Jan 04, 2016 | 32.30 | 32.40 | 31.48 | 32.15 | 343,083 | -0.82(-2.50%) |
Dec 31, 2015 | 33.12 | 32.98 | 32.98 | 32.98 | 166,662 | -0.33(-1.00%) |
Dec 30, 2015 | 33.44 | 33.68 | 33.28 | 33.31 | 137,007 | -0.21(-0.62%) |
Dec 29, 2015 | 33.66 | 34.03 | 33.21 | 33.52 | 203,085 | +0.01(+0.03%) |
Dec 28, 2015 | 33.40 | 33.72 | 33.03 | 33.51 | 286,978 | -0.08(-0.24%) |
Dec 24, 2015 | 33.71 | 33.59 | 33.59 | 33.59 | 78,077 | -0.10(-0.30%) |
Dec 23, 2015 | 33.32 | 33.79 | 33.32 | 33.69 | 150,076 | +0.59(+1.78%) |
Dec 22, 2015 | 32.58 | 33.20 | 32.58 | 33.10 | 177,134 | +0.63(+1.95%) |
Dec 21, 2015 | 32.49 | 33.30 | 32.23 | 32.47 | 275,893 | +0.21(+0.64%) |
Dec 18, 2015 | 32.45 | 33.30 | 32.25 | 32.26 | 1,009,572 | -0.40(-1.22%) |
Dec 17, 2015 | 33.25 | 33.32 | 32.66 | 32.66 | 136,478 | -0.57(-1.71%) |
Dec 16, 2015 | 32.95 | 33.27 | 32.62 | 33.23 | 239,838 | +0.43(+1.32%) |
Dec 15, 2015 | 32.78 | 32.95 | 32.34 | 32.80 | 386,761 | +0.28(+0.86%) |
Dec 14, 2015 | 32.75 | 32.84 | 32.22 | 32.52 | 527,046 | -0.24(-0.72%) |
Dec 11, 2015 | 32.30 | 32.93 | 32.30 | 32.75 | 308,011 | -0.39(-1.17%) |
Dec 10, 2015 | 33.56 | 33.76 | 32.98 | 33.14 | 481,737 | -0.47(-1.40%) |
Dec 09, 2015 | 34.29 | 34.74 | 33.55 | 33.61 | 567,493 | -0.63(-1.85%) |
Dec 08, 2015 | 34.79 | 35.07 | 34.21 | 34.24 | 190,400 | -0.95(-2.70%) |
Dec 07, 2015 | 35.37 | 35.37 | 34.92 | 35.19 | 322,962 | -0.33(-0.94%) |
Dec 04, 2015 | 35.51 | 35.73 | 34.81 | 35.53 | 413,392 | +0.00(+0.00%) |
Dec 03, 2015 | 36.14 | 36.52 | 35.41 | 35.53 | 320,652 | -0.46(-1.28%) |
Dec 02, 2015 | 35.86 | 36.09 | 35.80 | 35.99 | 303,162 | +0.11(+0.30%) |