Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.78 | 35.14 | 34.76 | 34.78 | 46,957 | -0.05(-0.14%) |
Feb 26, 2016 | 34.73 | 34.87 | 34.62 | 34.83 | 51,649 | +0.46(+1.34%) |
Feb 25, 2016 | 34.06 | 34.37 | 33.78 | 34.37 | 13,569 | +0.53(+1.57%) |
Feb 24, 2016 | 33.15 | 33.87 | 32.90 | 33.84 | 92,985 | +0.35(+1.05%) |
Feb 23, 2016 | 33.83 | 33.83 | 33.42 | 33.49 | 12,148 | -0.51(-1.50%) |
Feb 22, 2016 | 33.77 | 34.09 | 33.77 | 34.00 | 67,553 | +0.55(+1.64%) |
Feb 19, 2016 | 32.93 | 33.46 | 32.91 | 33.45 | 28,678 | +0.36(+1.09%) |
Feb 18, 2016 | 33.56 | 33.60 | 33.08 | 33.09 | 36,422 | -0.51(-1.52%) |
Feb 17, 2016 | 32.86 | 33.68 | 32.86 | 33.60 | 73,289 | +0.91(+2.78%) |
Feb 16, 2016 | 32.09 | 32.73 | 31.99 | 32.69 | 136,839 | +0.99(+3.12%) |
Feb 12, 2016 | 31.79 | 31.70 | 31.70 | 31.70 | 42,300 | +0.15(+0.48%) |
Feb 11, 2016 | 30.97 | 31.63 | 30.84 | 31.55 | 46,265 | +0.07(+0.22%) |
Feb 10, 2016 | 31.42 | 32.11 | 31.38 | 31.48 | 77,975 | +0.23(+0.74%) |
Feb 09, 2016 | 31.08 | 31.89 | 30.82 | 31.25 | 73,716 | -0.08(-0.26%) |
Feb 08, 2016 | 32.14 | 32.14 | 30.81 | 31.33 | 73,744 | -1.47(-4.48%) |
Feb 05, 2016 | 34.62 | 34.62 | 32.69 | 32.80 | 150,739 | -2.09(-5.99%) |
Feb 04, 2016 | 34.78 | 34.96 | 34.48 | 34.89 | 31,547 | +0.01(+0.03%) |
Feb 03, 2016 | 35.16 | 35.26 | 34.32 | 34.88 | 110,096 | -0.03(-0.09%) |
Feb 02, 2016 | 35.76 | 35.76 | 34.73 | 34.91 | 105,502 | -1.34(-3.70%) |
Feb 01, 2016 | 35.85 | 36.36 | 35.78 | 36.25 | 28,217 | +0.15(+0.42%) |
Jan 29, 2016 | 35.15 | 36.10 | 35.15 | 36.10 | 31,363 | +0.97(+2.77%) |
Jan 28, 2016 | 35.26 | 35.39 | 34.86 | 35.13 | 33,630 | +0.12(+0.33%) |
Jan 27, 2016 | 35.64 | 35.71 | 34.88 | 35.01 | 31,684 | -0.75(-2.10%) |
Jan 26, 2016 | 35.61 | 35.87 | 35.25 | 35.76 | 24,440 | +0.33(+0.93%) |
Jan 25, 2016 | 36.21 | 36.23 | 35.40 | 35.43 | 22,099 | -0.86(-2.37%) |
Jan 22, 2016 | 35.78 | 36.32 | 35.78 | 36.29 | 30,442 | +1.08(+3.07%) |
Jan 21, 2016 | 35.14 | 35.79 | 34.78 | 35.21 | 40,698 | +0.12(+0.34%) |
Jan 20, 2016 | 34.23 | 35.35 | 33.37 | 35.09 | 132,605 | +0.42(+1.21%) |
Jan 19, 2016 | 35.32 | 35.42 | 34.32 | 34.67 | 230,699 | -0.28(-0.81%) |
Jan 15, 2016 | 35.13 | 34.95 | 34.95 | 34.95 | 55,000 | -0.95(-2.63%) |
Jan 14, 2016 | 35.28 | 36.12 | 34.55 | 35.90 | 97,996 | +0.75(+2.13%) |
Jan 13, 2016 | 36.63 | 36.78 | 34.95 | 35.15 | 83,059 | -1.29(-3.54%) |
Jan 12, 2016 | 36.30 | 36.64 | 35.84 | 36.44 | 44,254 | +0.36(+1.00%) |
Jan 11, 2016 | 36.25 | 36.38 | 35.58 | 36.08 | 44,604 | +0.04(+0.11%) |
Jan 08, 2016 | 36.93 | 37.00 | 36.03 | 36.04 | 68,938 | -0.58(-1.59%) |
Jan 07, 2016 | 37.27 | 37.53 | 36.57 | 36.62 | 124,349 | -1.37(-3.60%) |
Jan 06, 2016 | 37.82 | 38.19 | 37.78 | 37.99 | 151,811 | -0.36(-0.94%) |
Jan 05, 2016 | 38.72 | 38.74 | 38.26 | 38.35 | 123,871 | -0.28(-0.72%) |
Jan 04, 2016 | 38.96 | 38.96 | 38.21 | 38.63 | 70,454 | -1.06(-2.67%) |
Dec 31, 2015 | 40.18 | 39.69 | 39.69 | 39.69 | 97,700 | -0.60(-1.49%) |
Dec 30, 2015 | 40.66 | 40.76 | 40.29 | 40.29 | 20,991 | -0.44(-1.08%) |
Dec 29, 2015 | 40.45 | 40.74 | 40.45 | 40.73 | 18,458 | +0.50(+1.24%) |
Dec 28, 2015 | 40.12 | 40.23 | 39.90 | 40.23 | 36,246 | -0.11(-0.26%) |
Dec 24, 2015 | 40.23 | 40.34 | 40.34 | 40.34 | 5,900 | +0.04(+0.09%) |
Dec 23, 2015 | 40.23 | 40.40 | 40.06 | 40.30 | 26,058 | +0.26(+0.65%) |
Dec 22, 2015 | 39.96 | 40.09 | 39.67 | 40.04 | 37,573 | +0.24(+0.60%) |
Dec 21, 2015 | 39.86 | 39.89 | 39.51 | 39.80 | 113,103 | +0.19(+0.48%) |
Dec 18, 2015 | 40.15 | 40.22 | 39.61 | 39.61 | 25,309 | -0.70(-1.74%) |
Dec 17, 2015 | 40.79 | 40.81 | 40.26 | 40.31 | 35,600 | -0.38(-0.93%) |
Dec 16, 2015 | 40.38 | 40.71 | 40.08 | 40.69 | 36,447 | +0.65(+1.62%) |
Dec 15, 2015 | 39.86 | 40.20 | 39.80 | 40.04 | 44,473 | +0.48(+1.21%) |
Dec 14, 2015 | 39.57 | 39.70 | 39.16 | 39.56 | 48,630 | +0.00(+0.00%) |
Dec 11, 2015 | 40.17 | 40.21 | 39.50 | 39.56 | 124,494 | -0.95(-2.35%) |
Dec 10, 2015 | 40.51 | 40.82 | 40.38 | 40.51 | 24,677 | +0.03(+0.08%) |
Dec 09, 2015 | 41.19 | 41.25 | 40.43 | 40.48 | 41,759 | -0.87(-2.10%) |
Dec 08, 2015 | 40.87 | 41.48 | 40.72 | 41.35 | 40,411 | +0.12(+0.28%) |
Dec 07, 2015 | 41.60 | 41.60 | 41.10 | 41.23 | 47,494 | -0.42(-1.01%) |
Dec 04, 2015 | 40.99 | 41.68 | 40.99 | 41.65 | 31,849 | +0.76(+1.86%) |
Dec 03, 2015 | 41.72 | 41.80 | 40.73 | 40.89 | 41,007 | -0.72(-1.72%) |
Dec 02, 2015 | 41.97 | 42.11 | 41.57 | 41.60 | 44,351 | -0.38(-0.89%) |