Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.52 | 32.85 | 30.93 | 32.06 | 85,928 | +0.67(+2.13%) |
Feb 26, 2016 | 31.30 | 31.71 | 30.94 | 31.39 | 84,669 | -0.02(-0.06%) |
Feb 25, 2016 | 32.40 | 32.60 | 31.32 | 31.41 | 40,150 | -1.01(-3.12%) |
Feb 24, 2016 | 31.68 | 32.52 | 31.18 | 32.42 | 53,594 | +0.27(+0.84%) |
Feb 23, 2016 | 31.63 | 32.37 | 31.51 | 32.15 | 52,517 | +0.29(+0.91%) |
Feb 22, 2016 | 31.89 | 32.91 | 31.51 | 31.86 | 66,534 | +0.37(+1.17%) |
Feb 19, 2016 | 31.27 | 31.86 | 30.52 | 31.49 | 53,856 | +0.19(+0.61%) |
Feb 18, 2016 | 31.29 | 31.59 | 30.85 | 31.30 | 62,324 | -0.04(-0.13%) |
Feb 17, 2016 | 31.12 | 31.77 | 31.12 | 31.34 | 56,448 | +0.50(+1.62%) |
Feb 16, 2016 | 30.72 | 31.15 | 30.72 | 30.84 | 43,087 | +0.39(+1.28%) |
Feb 12, 2016 | 30.32 | 30.45 | 30.45 | 30.45 | 33,700 | +0.37(+1.23%) |
Feb 11, 2016 | 30.11 | 30.54 | 29.78 | 30.08 | 51,667 | -0.46(-1.51%) |
Feb 10, 2016 | 30.71 | 31.77 | 30.49 | 30.54 | 55,678 | -0.08(-0.26%) |
Feb 09, 2016 | 31.48 | 31.62 | 30.04 | 30.62 | 65,138 | -1.27(-3.98%) |
Feb 08, 2016 | 31.68 | 32.12 | 31.23 | 31.89 | 57,295 | -0.20(-0.62%) |
Feb 05, 2016 | 32.86 | 32.88 | 31.92 | 32.09 | 50,596 | -1.00(-3.02%) |
Feb 04, 2016 | 33.93 | 34.44 | 32.90 | 33.09 | 70,399 | -0.91(-2.68%) |
Feb 03, 2016 | 33.54 | 34.14 | 32.57 | 34.00 | 50,020 | +0.86(+2.60%) |
Feb 02, 2016 | 33.41 | 33.84 | 32.76 | 33.14 | 45,697 | -0.64(-1.89%) |
Feb 01, 2016 | 34.38 | 34.38 | 33.64 | 33.78 | 44,549 | -0.77(-2.23%) |
Jan 29, 2016 | 33.26 | 34.72 | 32.85 | 34.55 | 55,586 | +1.31(+3.94%) |
Jan 28, 2016 | 33.40 | 33.84 | 32.92 | 33.24 | 30,706 | +0.09(+0.27%) |
Jan 27, 2016 | 33.74 | 34.40 | 33.08 | 33.15 | 43,604 | -0.90(-2.63%) |
Jan 26, 2016 | 33.34 | 34.23 | 33.15 | 34.05 | 52,259 | +0.77(+2.30%) |
Jan 25, 2016 | 35.55 | 35.55 | 33.22 | 33.28 | 44,012 | -0.42(-1.25%) |
Jan 22, 2016 | 34.03 | 34.64 | 33.33 | 33.70 | 60,794 | +0.21(+0.63%) |
Jan 21, 2016 | 32.82 | 34.12 | 32.73 | 33.49 | 57,866 | +0.30(+0.90%) |
Jan 20, 2016 | 33.98 | 34.11 | 32.55 | 33.19 | 247,464 | -1.36(-3.94%) |
Jan 19, 2016 | 35.46 | 35.46 | 34.00 | 34.55 | 78,922 | -0.60(-1.71%) |
Jan 15, 2016 | 35.47 | 35.15 | 35.15 | 35.15 | 80,600 | -0.12(-0.34%) |
Jan 14, 2016 | 34.50 | 35.81 | 34.22 | 35.27 | 123,252 | +1.02(+2.98%) |
Jan 13, 2016 | 35.67 | 36.14 | 33.93 | 34.25 | 103,957 | -1.47(-4.12%) |
Jan 12, 2016 | 35.82 | 36.54 | 35.26 | 35.72 | 66,908 | +0.05(+0.14%) |
Jan 11, 2016 | 36.25 | 36.42 | 35.30 | 35.67 | 52,639 | -0.32(-0.89%) |
Jan 08, 2016 | 37.00 | 37.44 | 35.82 | 35.99 | 89,658 | -1.01(-2.73%) |
Jan 07, 2016 | 37.55 | 37.92 | 36.88 | 37.00 | 114,227 | -0.84(-2.22%) |
Jan 06, 2016 | 38.78 | 38.82 | 37.55 | 37.84 | 56,566 | -1.38(-3.52%) |
Jan 05, 2016 | 40.05 | 40.25 | 39.19 | 39.22 | 39,045 | -0.83(-2.07%) |
Jan 04, 2016 | 40.14 | 40.56 | 39.47 | 40.05 | 99,385 | -0.66(-1.62%) |
Dec 31, 2015 | 40.04 | 40.71 | 40.71 | 40.71 | 83,400 | +0.54(+1.34%) |
Dec 30, 2015 | 40.63 | 40.76 | 39.60 | 40.17 | 102,617 | -0.40(-0.99%) |
Dec 29, 2015 | 39.70 | 40.82 | 39.53 | 40.57 | 83,134 | +1.04(+2.63%) |
Dec 28, 2015 | 39.39 | 39.88 | 39.37 | 39.53 | 55,548 | -0.24(-0.60%) |
Dec 24, 2015 | 39.20 | 39.77 | 39.77 | 39.77 | 23,400 | +0.50(+1.27%) |
Dec 23, 2015 | 38.94 | 39.66 | 38.91 | 39.27 | 27,188 | +0.46(+1.19%) |
Dec 22, 2015 | 38.62 | 39.06 | 38.30 | 38.81 | 76,150 | +0.29(+0.75%) |
Dec 21, 2015 | 38.46 | 38.60 | 38.22 | 38.52 | 73,359 | +0.16(+0.42%) |
Dec 18, 2015 | 38.53 | 39.08 | 38.22 | 38.36 | 151,630 | -0.40(-1.03%) |
Dec 17, 2015 | 38.69 | 39.49 | 37.99 | 38.76 | 42,664 | +0.29(+0.75%) |
Dec 16, 2015 | 38.23 | 39.02 | 37.50 | 38.47 | 73,809 | +0.38(+1.00%) |
Dec 15, 2015 | 38.30 | 39.33 | 37.91 | 38.09 | 53,920 | -0.01(-0.03%) |
Dec 14, 2015 | 38.97 | 38.97 | 37.78 | 38.10 | 70,356 | -0.55(-1.42%) |
Dec 11, 2015 | 38.89 | 39.20 | 38.17 | 38.65 | 48,069 | -1.04(-2.62%) |
Dec 10, 2015 | 40.45 | 40.45 | 39.35 | 39.69 | 30,425 | +0.28(+0.71%) |
Dec 09, 2015 | 39.21 | 43.11 | 35.10 | 39.41 | 85,478 | +0.20(+0.51%) |
Dec 08, 2015 | 41.16 | 41.16 | 39.09 | 39.21 | 98,061 | -2.13(-5.15%) |
Dec 07, 2015 | 42.67 | 42.67 | 41.28 | 41.34 | 65,586 | -1.63(-3.79%) |
Dec 04, 2015 | 42.47 | 43.13 | 42.47 | 42.97 | 31,153 | +0.30(+0.70%) |
Dec 03, 2015 | 42.97 | 43.50 | 42.45 | 42.67 | 54,451 | -0.30(-0.70%) |
Dec 02, 2015 | 43.72 | 43.83 | 42.90 | 42.97 | 33,012 | -0.63(-1.44%) |