Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.00 | 33.38 | 32.90 | 33.24 | 2,051,021 | +0.25(+0.75%) |
Feb 26, 2016 | 32.99 | 33.22 | 32.71 | 32.99 | 1,652,121 | +0.38(+1.18%) |
Feb 25, 2016 | 32.48 | 32.82 | 32.23 | 32.60 | 1,957,861 | +0.32(+0.99%) |
Feb 24, 2016 | 32.10 | 32.30 | 30.91 | 32.29 | 4,317,115 | -0.70(-2.12%) |
Feb 23, 2016 | 33.58 | 33.84 | 32.90 | 32.98 | 3,169,722 | -0.63(-1.88%) |
Feb 22, 2016 | 34.18 | 34.31 | 33.48 | 33.62 | 2,269,545 | -0.13(-0.39%) |
Feb 19, 2016 | 33.06 | 33.82 | 32.87 | 33.75 | 1,872,938 | +0.07(+0.21%) |
Feb 18, 2016 | 34.00 | 34.00 | 33.39 | 33.67 | 2,027,927 | -0.05(-0.14%) |
Feb 17, 2016 | 33.07 | 33.78 | 32.88 | 33.72 | 2,205,636 | +1.11(+3.40%) |
Feb 16, 2016 | 32.55 | 32.71 | 31.90 | 32.61 | 2,313,652 | +0.62(+1.94%) |
Feb 12, 2016 | 30.92 | 31.99 | 31.99 | 31.99 | 1,932,077 | +1.54(+5.05%) |
Feb 11, 2016 | 30.37 | 30.56 | 30.05 | 30.45 | 3,352,467 | -0.53(-1.70%) |
Feb 10, 2016 | 31.89 | 32.39 | 30.91 | 30.98 | 2,571,688 | -0.80(-2.50%) |
Feb 09, 2016 | 31.87 | 32.40 | 31.35 | 31.78 | 3,325,279 | -0.67(-2.05%) |
Feb 08, 2016 | 32.92 | 33.02 | 32.25 | 32.44 | 3,833,068 | -0.93(-2.78%) |
Feb 05, 2016 | 33.52 | 33.67 | 33.22 | 33.37 | 1,859,095 | -0.31(-0.91%) |
Feb 04, 2016 | 33.43 | 33.96 | 33.40 | 33.67 | 2,129,508 | +0.48(+1.45%) |
Feb 03, 2016 | 33.11 | 33.39 | 32.36 | 33.19 | 2,353,251 | +0.63(+1.92%) |
Feb 02, 2016 | 32.58 | 32.68 | 32.21 | 32.57 | 2,097,393 | -0.80(-2.38%) |
Feb 01, 2016 | 33.34 | 33.43 | 32.97 | 33.36 | 1,940,391 | -0.05(-0.16%) |
Jan 29, 2016 | 33.24 | 33.45 | 32.53 | 33.41 | 2,741,488 | +0.45(+1.36%) |
Jan 28, 2016 | 32.38 | 32.99 | 31.93 | 32.96 | 3,230,227 | +1.25(+3.93%) |
Jan 27, 2016 | 31.35 | 32.16 | 31.25 | 31.72 | 2,392,894 | +0.41(+1.31%) |
Jan 26, 2016 | 31.06 | 31.57 | 30.82 | 31.31 | 2,194,972 | +0.68(+2.21%) |
Jan 25, 2016 | 31.72 | 31.76 | 30.60 | 30.63 | 2,661,687 | -1.30(-4.08%) |
Jan 22, 2016 | 31.08 | 31.95 | 30.84 | 31.93 | 4,309,001 | +1.95(+6.50%) |
Jan 21, 2016 | 29.36 | 30.14 | 29.18 | 29.98 | 3,908,142 | +0.97(+3.34%) |
Jan 20, 2016 | 29.16 | 29.26 | 28.44 | 29.02 | 3,674,292 | -0.66(-2.23%) |
Jan 19, 2016 | 29.98 | 30.17 | 29.55 | 29.68 | 3,692,333 | +0.12(+0.39%) |
Jan 15, 2016 | 30.26 | 29.56 | 29.56 | 29.56 | 3,354,019 | -1.47(-4.75%) |
Jan 14, 2016 | 30.97 | 31.16 | 30.29 | 31.03 | 3,708,606 | +0.13(+0.44%) |
Jan 13, 2016 | 32.08 | 32.20 | 30.80 | 30.90 | 3,472,060 | -0.99(-3.12%) |
Jan 12, 2016 | 32.03 | 32.25 | 31.39 | 31.89 | 1,941,100 | +0.19(+0.59%) |
Jan 11, 2016 | 32.03 | 32.06 | 31.44 | 31.71 | 2,082,098 | -0.01(-0.04%) |
Jan 08, 2016 | 32.27 | 32.30 | 31.68 | 31.72 | 2,597,037 | -0.25(-0.78%) |
Jan 07, 2016 | 32.07 | 32.37 | 31.95 | 31.97 | 2,790,911 | -0.62(-1.91%) |
Jan 06, 2016 | 32.91 | 33.05 | 32.52 | 32.59 | 2,106,956 | -0.79(-2.36%) |
Jan 05, 2016 | 33.70 | 33.85 | 33.12 | 33.38 | 1,773,112 | -0.21(-0.63%) |
Jan 04, 2016 | 33.78 | 33.80 | 33.22 | 33.59 | 1,986,369 | -0.76(-2.20%) |
Dec 31, 2015 | 34.68 | 34.35 | 34.35 | 34.35 | 1,302,954 | -0.51(-1.45%) |
Dec 30, 2015 | 34.94 | 34.96 | 34.69 | 34.86 | 1,291,444 | -0.34(-0.97%) |
Dec 29, 2015 | 34.91 | 35.27 | 34.85 | 35.20 | 1,715,961 | +0.45(+1.29%) |
Dec 28, 2015 | 34.83 | 34.84 | 34.59 | 34.75 | 1,098,938 | -0.24(-0.68%) |
Dec 24, 2015 | 34.77 | 34.98 | 34.98 | 34.98 | 697,259 | +0.30(+0.87%) |
Dec 23, 2015 | 34.48 | 34.73 | 34.30 | 34.68 | 1,293,666 | +0.47(+1.37%) |
Dec 22, 2015 | 34.27 | 34.37 | 33.79 | 34.21 | 1,338,377 | +0.02(+0.06%) |
Dec 21, 2015 | 34.36 | 34.56 | 33.95 | 34.20 | 1,484,528 | +0.03(+0.09%) |
Dec 18, 2015 | 34.23 | 34.47 | 34.11 | 34.16 | 2,190,158 | -0.26(-0.75%) |
Dec 17, 2015 | 34.77 | 35.01 | 34.20 | 34.42 | 1,558,478 | -0.48(-1.38%) |
Dec 16, 2015 | 34.48 | 34.95 | 34.29 | 34.90 | 1,743,377 | +0.55(+1.60%) |
Dec 15, 2015 | 34.02 | 34.43 | 33.99 | 34.35 | 1,912,731 | +0.55(+1.63%) |
Dec 14, 2015 | 34.13 | 34.30 | 33.52 | 33.80 | 2,712,030 | -0.26(-0.77%) |
Dec 11, 2015 | 34.62 | 34.62 | 34.00 | 34.06 | 2,031,983 | -0.82(-2.35%) |
Dec 10, 2015 | 35.14 | 35.47 | 34.88 | 34.88 | 1,487,919 | -0.35(-0.98%) |
Dec 09, 2015 | 34.98 | 35.75 | 34.86 | 35.23 | 2,038,759 | +0.19(+0.55%) |
Dec 08, 2015 | 35.16 | 35.34 | 34.82 | 35.04 | 2,110,194 | -0.74(-2.06%) |
Dec 07, 2015 | 36.29 | 36.34 | 35.47 | 35.77 | 2,189,885 | -0.97(-2.65%) |
Dec 04, 2015 | 36.67 | 36.82 | 36.32 | 36.75 | 2,112,244 | +0.08(+0.21%) |
Dec 03, 2015 | 37.17 | 37.17 | 36.46 | 36.67 | 1,911,742 | -0.24(-0.64%) |
Dec 02, 2015 | 37.12 | 37.18 | 36.58 | 36.91 | 3,116,566 | -0.01(-0.03%) |