Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.27 | 34.90 | 34.13 | 34.13 | 2,193,105 | -0.13(-0.39%) |
Feb 26, 2016 | 34.41 | 34.63 | 34.24 | 34.27 | 1,438,163 | -0.14(-0.41%) |
Feb 25, 2016 | 33.51 | 34.42 | 33.46 | 34.41 | 1,040,502 | +0.96(+2.87%) |
Feb 24, 2016 | 33.34 | 33.63 | 33.21 | 33.45 | 778,592 | +0.06(+0.19%) |
Feb 23, 2016 | 33.92 | 34.27 | 32.91 | 33.38 | 1,612,555 | -0.51(-1.52%) |
Feb 22, 2016 | 34.14 | 34.47 | 33.76 | 33.90 | 1,579,640 | -0.12(-0.37%) |
Feb 19, 2016 | 33.66 | 34.09 | 33.52 | 34.02 | 1,541,402 | +0.32(+0.95%) |
Feb 18, 2016 | 33.69 | 33.91 | 33.44 | 33.70 | 1,828,191 | +0.13(+0.39%) |
Feb 17, 2016 | 34.02 | 34.27 | 33.56 | 33.57 | 1,833,696 | -0.37(-1.08%) |
Feb 16, 2016 | 33.67 | 33.96 | 33.05 | 33.94 | 2,915,049 | +0.55(+1.63%) |
Feb 12, 2016 | 33.10 | 33.39 | 33.39 | 33.39 | 2,803,070 | +0.58(+1.76%) |
Feb 11, 2016 | 33.43 | 33.43 | 32.73 | 32.81 | 1,936,752 | -0.98(-2.91%) |
Feb 10, 2016 | 33.84 | 34.20 | 33.80 | 33.80 | 4,355,566 | +0.04(+0.12%) |
Feb 09, 2016 | 33.27 | 34.08 | 32.78 | 33.76 | 3,166,012 | +0.25(+0.74%) |
Feb 08, 2016 | 33.77 | 33.91 | 32.67 | 33.51 | 3,440,616 | -0.04(-0.12%) |
Feb 05, 2016 | 33.63 | 33.88 | 33.52 | 33.55 | 2,174,566 | -0.12(-0.35%) |
Feb 04, 2016 | 33.48 | 33.73 | 33.13 | 33.66 | 2,077,998 | +0.33(+0.98%) |
Feb 03, 2016 | 33.47 | 34.06 | 33.24 | 33.34 | 6,082,680 | -0.02(-0.05%) |
Feb 02, 2016 | 32.52 | 33.45 | 32.45 | 33.35 | 19,232,648 | +0.58(+1.77%) |
Feb 01, 2016 | 32.44 | 32.97 | 32.33 | 32.77 | 1,710,325 | +0.17(+0.52%) |
Jan 29, 2016 | 31.67 | 32.79 | 31.20 | 32.60 | 1,726,280 | +1.21(+3.86%) |
Jan 28, 2016 | 31.57 | 31.72 | 30.85 | 31.39 | 958,052 | -0.02(-0.07%) |
Jan 27, 2016 | 31.92 | 31.92 | 31.13 | 31.41 | 1,096,135 | -0.52(-1.62%) |
Jan 26, 2016 | 31.17 | 31.95 | 31.09 | 31.93 | 992,243 | +0.84(+2.71%) |
Jan 25, 2016 | 31.24 | 31.65 | 30.99 | 31.09 | 805,296 | -0.15(-0.49%) |
Jan 22, 2016 | 30.66 | 31.38 | 30.66 | 31.24 | 1,172,443 | +0.81(+2.67%) |
Jan 21, 2016 | 30.88 | 31.02 | 30.31 | 30.43 | 952,757 | -0.29(-0.96%) |
Jan 20, 2016 | 31.07 | 31.26 | 29.95 | 30.73 | 1,462,923 | -0.60(-1.92%) |
Jan 19, 2016 | 30.52 | 31.44 | 30.43 | 31.33 | 961,724 | +0.94(+3.10%) |
Jan 15, 2016 | 30.10 | 30.39 | 30.39 | 30.39 | 651,570 | -0.08(-0.25%) |
Jan 14, 2016 | 30.68 | 30.79 | 30.25 | 30.46 | 627,633 | -0.19(-0.63%) |
Jan 13, 2016 | 31.09 | 31.31 | 30.63 | 30.66 | 798,530 | -0.37(-1.20%) |
Jan 12, 2016 | 31.60 | 31.60 | 30.75 | 31.03 | 1,071,514 | -0.46(-1.47%) |
Jan 11, 2016 | 31.34 | 31.74 | 31.28 | 31.49 | 785,028 | +0.19(+0.62%) |
Jan 08, 2016 | 31.87 | 32.02 | 31.25 | 31.30 | 524,267 | -0.46(-1.46%) |
Jan 07, 2016 | 31.89 | 32.16 | 31.71 | 31.76 | 1,114,892 | -0.56(-1.74%) |
Jan 06, 2016 | 31.89 | 32.34 | 31.82 | 32.33 | 1,024,911 | +0.18(+0.55%) |
Jan 05, 2016 | 31.43 | 32.41 | 31.40 | 32.15 | 1,057,620 | +0.72(+2.29%) |
Jan 04, 2016 | 31.88 | 32.45 | 31.19 | 31.43 | 984,212 | -0.51(-1.60%) |
Dec 31, 2015 | 32.09 | 31.94 | 31.94 | 31.94 | 878,727 | -0.08(-0.27%) |
Dec 30, 2015 | 32.10 | 32.38 | 31.91 | 32.02 | 604,977 | -0.09(-0.29%) |
Dec 29, 2015 | 31.29 | 32.14 | 31.28 | 32.12 | 1,213,666 | +0.90(+2.90%) |
Dec 28, 2015 | 31.14 | 31.25 | 30.73 | 31.21 | 978,534 | +0.02(+0.05%) |
Dec 24, 2015 | 31.10 | 31.20 | 31.20 | 31.20 | 276,471 | +0.05(+0.15%) |
Dec 23, 2015 | 30.79 | 31.29 | 30.76 | 31.15 | 894,976 | +0.39(+1.28%) |
Dec 22, 2015 | 30.71 | 31.05 | 30.42 | 30.76 | 1,204,255 | +0.11(+0.35%) |
Dec 21, 2015 | 31.31 | 31.36 | 30.42 | 30.65 | 1,364,220 | -0.53(-1.69%) |
Dec 18, 2015 | 31.52 | 31.54 | 31.04 | 31.17 | 1,585,175 | -0.42(-1.34%) |
Dec 17, 2015 | 31.41 | 31.63 | 31.34 | 31.60 | 593,602 | +0.16(+0.52%) |
Dec 16, 2015 | 30.80 | 31.55 | 30.69 | 31.44 | 656,187 | +0.76(+2.47%) |
Dec 15, 2015 | 30.22 | 30.76 | 30.18 | 30.68 | 825,341 | +0.62(+2.06%) |
Dec 14, 2015 | 29.54 | 30.10 | 29.41 | 30.06 | 1,041,753 | +0.48(+1.62%) |
Dec 11, 2015 | 29.30 | 29.59 | 29.17 | 29.58 | 1,131,438 | +0.19(+0.63%) |
Dec 10, 2015 | 29.63 | 29.83 | 29.37 | 29.40 | 1,088,778 | -0.17(-0.57%) |
Dec 09, 2015 | 29.77 | 29.99 | 29.44 | 29.57 | 892,940 | -0.29(-0.98%) |
Dec 08, 2015 | 29.93 | 29.99 | 29.64 | 29.86 | 930,981 | -0.06(-0.21%) |
Dec 07, 2015 | 30.08 | 30.09 | 29.72 | 29.92 | 1,077,321 | -0.19(-0.62%) |
Dec 04, 2015 | 29.93 | 30.36 | 29.87 | 30.11 | 1,326,681 | +0.26(+0.88%) |
Dec 03, 2015 | 30.14 | 30.44 | 29.72 | 29.85 | 1,827,802 | -1.05(-3.40%) |
Dec 02, 2015 | 31.41 | 31.51 | 30.90 | 30.90 | 1,345,771 | -0.61(-1.94%) |