Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.56 | 33.83 | 33.51 | 33.57 | 10,904 | +0.06(+0.17%) |
Feb 26, 2016 | 33.63 | 33.66 | 33.51 | 33.51 | 4,466 | -0.12(-0.37%) |
Feb 25, 2016 | 33.24 | 33.66 | 33.24 | 33.63 | 15,894 | +0.61(+1.84%) |
Feb 24, 2016 | 32.86 | 33.13 | 32.75 | 33.03 | 9,257 | -0.03(-0.09%) |
Feb 23, 2016 | 33.10 | 33.35 | 33.06 | 33.06 | 18,918 | -0.12(-0.36%) |
Feb 22, 2016 | 32.97 | 33.40 | 32.97 | 33.18 | 9,860 | +0.32(+0.97%) |
Feb 19, 2016 | 32.82 | 32.86 | 32.82 | 32.86 | 2,105 | +0.16(+0.48%) |
Feb 18, 2016 | 32.36 | 32.70 | 32.36 | 32.70 | 12,882 | +0.23(+0.71%) |
Feb 17, 2016 | 32.53 | 32.53 | 32.46 | 32.47 | 3,059 | +0.39(+1.23%) |
Feb 16, 2016 | 31.84 | 32.07 | 31.72 | 32.07 | 6,878 | +0.53(+1.68%) |
Feb 12, 2016 | 31.46 | 31.54 | 31.54 | 31.54 | 5,640 | +0.26(+0.83%) |
Feb 11, 2016 | 31.22 | 31.28 | 31.21 | 31.28 | 2,963 | -0.41(-1.29%) |
Feb 10, 2016 | 31.48 | 31.94 | 31.48 | 31.69 | 32,960 | +0.23(+0.72%) |
Feb 09, 2016 | 31.60 | 31.80 | 31.22 | 31.47 | 2,940 | -0.42(-1.32%) |
Feb 08, 2016 | 32.70 | 32.71 | 31.45 | 31.89 | 3,483 | -1.21(-3.67%) |
Feb 05, 2016 | 33.48 | 33.48 | 33.10 | 33.10 | 785 | -0.60(-1.79%) |
Feb 04, 2016 | 33.76 | 33.76 | 33.63 | 33.70 | 27,337 | +0.07(+0.22%) |
Feb 03, 2016 | 33.42 | 33.71 | 33.22 | 33.63 | 2,845 | +0.16(+0.48%) |
Feb 02, 2016 | 33.39 | 33.50 | 33.38 | 33.47 | 4,612 | -0.33(-0.98%) |
Feb 01, 2016 | 33.76 | 33.80 | 33.75 | 33.80 | 1,156 | +0.09(+0.26%) |
Jan 29, 2016 | 33.22 | 33.73 | 33.22 | 33.71 | 3,753 | +0.61(+1.84%) |
Jan 28, 2016 | 33.43 | 33.48 | 33.10 | 33.10 | 6,829 | -0.18(-0.54%) |
Jan 27, 2016 | 33.56 | 33.62 | 33.28 | 33.28 | 3,072 | -0.57(-1.69%) |
Jan 26, 2016 | 33.71 | 33.85 | 33.71 | 33.85 | 989 | +0.49(+1.46%) |
Jan 25, 2016 | 33.32 | 33.37 | 33.28 | 33.37 | 3,257 | -0.12(-0.35%) |
Jan 22, 2016 | 33.26 | 33.50 | 33.26 | 33.48 | 2,086 | +0.91(+2.79%) |
Jan 21, 2016 | 32.63 | 32.90 | 32.42 | 32.57 | 46,726 | +0.22(+0.69%) |
Jan 20, 2016 | 33.06 | 33.06 | 31.76 | 32.35 | 23,279 | -1.05(-3.14%) |
Jan 19, 2016 | 33.22 | 33.50 | 33.22 | 33.40 | 27,650 | +0.31(+0.95%) |
Jan 15, 2016 | 33.11 | 33.09 | 33.09 | 33.09 | 15,442 | -0.57(-1.70%) |
Jan 14, 2016 | 33.70 | 33.70 | 33.46 | 33.66 | 5,708 | -0.02(-0.07%) |
Jan 13, 2016 | 34.02 | 34.34 | 33.68 | 33.68 | 7,227 | -0.29(-0.85%) |
Jan 12, 2016 | 34.25 | 34.25 | 33.87 | 33.97 | 4,204 | -0.24(-0.70%) |
Jan 11, 2016 | 34.20 | 34.33 | 34.17 | 34.21 | 15,573 | -0.01(-0.04%) |
Jan 08, 2016 | 34.51 | 34.53 | 34.22 | 34.22 | 4,478 | -0.24(-0.69%) |
Jan 07, 2016 | 34.85 | 34.85 | 34.44 | 34.46 | 9,288 | -0.65(-1.84%) |
Jan 06, 2016 | 35.15 | 35.22 | 35.02 | 35.11 | 6,275 | -0.16(-0.44%) |
Jan 05, 2016 | 34.73 | 35.37 | 34.72 | 35.27 | 6,566 | +0.86(+2.49%) |
Jan 04, 2016 | 34.71 | 34.71 | 34.41 | 34.41 | 9,590 | -0.83(-2.37%) |
Dec 31, 2015 | 35.46 | 35.25 | 35.25 | 35.25 | 4,162 | -0.13(-0.36%) |
Dec 30, 2015 | 35.42 | 35.53 | 35.32 | 35.37 | 7,717 | -0.05(-0.15%) |
Dec 29, 2015 | 35.48 | 35.48 | 35.28 | 35.42 | 5,681 | +0.46(+1.32%) |
Dec 28, 2015 | 34.87 | 34.96 | 34.83 | 34.96 | 2,982 | +0.01(+0.03%) |
Dec 24, 2015 | 34.88 | 34.95 | 34.95 | 34.95 | 3,491 | +0.04(+0.12%) |
Dec 23, 2015 | 34.71 | 34.91 | 34.71 | 34.91 | 26,346 | +0.37(+1.06%) |
Dec 22, 2015 | 34.60 | 34.70 | 34.55 | 34.55 | 7,978 | +0.25(+0.73%) |
Dec 21, 2015 | 34.29 | 34.30 | 34.23 | 34.29 | 2,209 | -0.01(-0.04%) |
Dec 18, 2015 | 34.65 | 34.65 | 34.28 | 34.31 | 2,957 | -0.33(-0.96%) |
Dec 17, 2015 | 34.71 | 34.73 | 34.54 | 34.64 | 44,116 | -0.16(-0.47%) |
Dec 16, 2015 | 34.48 | 34.83 | 34.40 | 34.80 | 5,539 | +0.65(+1.90%) |
Dec 15, 2015 | 34.04 | 34.31 | 34.04 | 34.15 | 3,009 | +0.46(+1.38%) |
Dec 14, 2015 | 33.62 | 33.69 | 33.52 | 33.69 | 1,795 | +0.10(+0.31%) |
Dec 11, 2015 | 33.59 | 33.59 | 33.56 | 33.59 | 1,524 | -0.13(-0.37%) |
Dec 10, 2015 | 33.95 | 33.95 | 33.69 | 33.71 | 2,832 | -0.21(-0.62%) |
Dec 09, 2015 | 33.87 | 34.29 | 33.87 | 33.92 | 3,714 | -0.17(-0.51%) |
Dec 08, 2015 | 34.09 | 34.20 | 34.01 | 34.09 | 7,146 | -0.14(-0.41%) |
Dec 07, 2015 | 34.16 | 34.23 | 34.10 | 34.23 | 4,959 | -0.01(-0.02%) |
Dec 04, 2015 | 33.69 | 34.26 | 33.69 | 34.24 | 5,564 | +0.66(+1.97%) |
Dec 03, 2015 | 33.78 | 33.78 | 33.56 | 33.58 | 5,579 | -0.52(-1.51%) |
Dec 02, 2015 | 34.75 | 34.75 | 34.08 | 34.09 | 6,096 | -0.61(-1.75%) |