Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.44 | 36.48 | 36.02 | 36.02 | 341,721 | -0.42(-1.17%) |
Feb 26, 2016 | 36.83 | 36.85 | 36.23 | 36.44 | 187,454 | -0.25(-0.69%) |
Feb 25, 2016 | 36.62 | 36.81 | 36.52 | 36.70 | 216,414 | +0.10(+0.28%) |
Feb 24, 2016 | 35.91 | 36.71 | 35.91 | 36.59 | 281,124 | +0.40(+1.10%) |
Feb 23, 2016 | 36.38 | 36.78 | 36.14 | 36.20 | 164,117 | -0.45(-1.22%) |
Feb 22, 2016 | 36.61 | 36.81 | 36.31 | 36.64 | 248,104 | +0.33(+0.91%) |
Feb 19, 2016 | 35.35 | 36.37 | 35.35 | 36.31 | 488,903 | +1.16(+3.29%) |
Feb 18, 2016 | 34.72 | 35.17 | 34.61 | 35.15 | 204,628 | +0.51(+1.46%) |
Feb 17, 2016 | 34.89 | 35.20 | 34.49 | 34.65 | 230,310 | -0.10(-0.30%) |
Feb 16, 2016 | 34.33 | 35.12 | 34.33 | 34.75 | 215,783 | +0.64(+1.89%) |
Feb 12, 2016 | 33.14 | 34.11 | 34.11 | 34.11 | 288,906 | +1.18(+3.58%) |
Feb 11, 2016 | 33.24 | 33.50 | 32.85 | 32.93 | 314,897 | -0.75(-2.22%) |
Feb 10, 2016 | 33.76 | 34.35 | 33.64 | 33.67 | 323,515 | +0.09(+0.26%) |
Feb 09, 2016 | 33.78 | 34.39 | 33.26 | 33.59 | 498,357 | -0.40(-1.19%) |
Feb 08, 2016 | 31.52 | 34.04 | 31.52 | 33.99 | 484,792 | +2.76(+8.84%) |
Feb 05, 2016 | 30.99 | 31.62 | 30.99 | 31.23 | 203,938 | +0.18(+0.57%) |
Feb 04, 2016 | 31.32 | 31.74 | 30.87 | 31.05 | 179,833 | -0.32(-1.03%) |
Feb 03, 2016 | 31.33 | 31.48 | 30.91 | 31.37 | 241,227 | +0.21(+0.68%) |
Feb 02, 2016 | 31.13 | 31.31 | 30.87 | 31.16 | 196,935 | -0.14(-0.44%) |
Feb 01, 2016 | 31.65 | 31.97 | 31.29 | 31.30 | 211,396 | -0.51(-1.59%) |
Jan 29, 2016 | 30.95 | 31.89 | 30.93 | 31.80 | 676,220 | +0.97(+3.13%) |
Jan 28, 2016 | 30.89 | 31.09 | 30.61 | 30.84 | 183,215 | +0.15(+0.49%) |
Jan 27, 2016 | 30.93 | 31.30 | 30.48 | 30.69 | 227,592 | -0.38(-1.23%) |
Jan 26, 2016 | 30.37 | 31.14 | 30.32 | 31.07 | 214,960 | +0.77(+2.55%) |
Jan 25, 2016 | 30.66 | 30.87 | 30.26 | 30.30 | 251,605 | -0.43(-1.40%) |
Jan 22, 2016 | 30.63 | 30.95 | 30.52 | 30.73 | 179,428 | +0.40(+1.31%) |
Jan 21, 2016 | 30.16 | 30.70 | 30.04 | 30.33 | 300,384 | +0.18(+0.59%) |
Jan 20, 2016 | 29.69 | 30.37 | 29.57 | 30.15 | 345,974 | +0.01(+0.02%) |
Jan 19, 2016 | 30.59 | 30.67 | 30.10 | 30.15 | 222,396 | -0.23(-0.74%) |
Jan 15, 2016 | 29.95 | 30.37 | 30.37 | 30.37 | 379,272 | -0.21(-0.69%) |
Jan 14, 2016 | 30.01 | 30.67 | 30.01 | 30.59 | 342,957 | +0.59(+1.96%) |
Jan 13, 2016 | 30.37 | 30.41 | 29.76 | 30.00 | 336,844 | -0.38(-1.24%) |
Jan 12, 2016 | 30.55 | 30.81 | 30.04 | 30.37 | 280,474 | -0.03(-0.11%) |
Jan 11, 2016 | 29.58 | 30.54 | 29.43 | 30.41 | 319,170 | +0.91(+3.09%) |
Jan 08, 2016 | 30.37 | 30.37 | 29.44 | 29.50 | 361,947 | -0.77(-2.56%) |
Jan 07, 2016 | 30.85 | 31.30 | 30.19 | 30.27 | 336,854 | -1.05(-3.37%) |
Jan 06, 2016 | 31.08 | 31.46 | 30.98 | 31.32 | 383,258 | +0.00(+0.00%) |
Jan 05, 2016 | 31.44 | 31.63 | 31.07 | 31.32 | 212,595 | -0.12(-0.37%) |
Jan 04, 2016 | 31.61 | 31.61 | 31.01 | 31.44 | 386,638 | -0.46(-1.44%) |
Dec 31, 2015 | 32.25 | 31.90 | 31.90 | 31.90 | 202,190 | -0.51(-1.56%) |
Dec 30, 2015 | 32.50 | 32.75 | 32.28 | 32.41 | 215,564 | -0.12(-0.36%) |
Dec 29, 2015 | 32.65 | 32.91 | 32.43 | 32.52 | 241,780 | +0.01(+0.02%) |
Dec 28, 2015 | 32.17 | 32.61 | 32.11 | 32.52 | 180,108 | +0.28(+0.87%) |
Dec 24, 2015 | 32.15 | 32.24 | 32.24 | 32.24 | 106,861 | +0.12(+0.36%) |
Dec 23, 2015 | 32.30 | 32.43 | 32.02 | 32.12 | 261,738 | -0.03(-0.11%) |
Dec 22, 2015 | 31.66 | 32.28 | 31.59 | 32.15 | 186,637 | +0.51(+1.60%) |
Dec 21, 2015 | 31.37 | 31.71 | 31.17 | 31.65 | 253,919 | +0.38(+1.23%) |
Dec 18, 2015 | 31.33 | 31.62 | 30.91 | 31.26 | 1,722,572 | -0.23(-0.72%) |
Dec 17, 2015 | 31.72 | 31.88 | 31.33 | 31.49 | 455,653 | -0.25(-0.78%) |
Dec 16, 2015 | 32.72 | 32.92 | 31.57 | 31.74 | 567,256 | -0.87(-2.67%) |
Dec 15, 2015 | 33.19 | 33.36 | 32.58 | 32.61 | 397,650 | -0.37(-1.12%) |
Dec 14, 2015 | 32.99 | 33.28 | 32.91 | 32.98 | 219,091 | -0.04(-0.12%) |
Dec 11, 2015 | 33.47 | 33.55 | 32.96 | 33.02 | 275,106 | -0.73(-2.15%) |
Dec 10, 2015 | 34.23 | 34.52 | 33.72 | 33.74 | 166,461 | -0.52(-1.52%) |
Dec 09, 2015 | 34.41 | 34.71 | 34.12 | 34.26 | 197,826 | -0.30(-0.86%) |
Dec 08, 2015 | 34.91 | 35.02 | 34.51 | 34.56 | 148,097 | -0.51(-1.47%) |
Dec 07, 2015 | 35.06 | 35.42 | 34.90 | 35.08 | 146,302 | -0.09(-0.25%) |
Dec 04, 2015 | 34.49 | 35.19 | 34.49 | 35.16 | 142,552 | +0.72(+2.10%) |
Dec 03, 2015 | 34.91 | 34.91 | 34.23 | 34.44 | 203,405 | -0.44(-1.26%) |
Dec 02, 2015 | 35.17 | 35.29 | 34.82 | 34.88 | 198,376 | -0.26(-0.75%) |