Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 36.83 | 36.96 | 36.12 | 36.17 | 1,304,441 | -0.36(-1.00%) |
Feb 26, 2016 | 37.02 | 37.10 | 36.42 | 36.53 | 801,826 | -0.38(-1.03%) |
Feb 25, 2016 | 37.13 | 37.14 | 36.44 | 36.91 | 826,256 | +0.16(+0.42%) |
Feb 24, 2016 | 35.79 | 36.85 | 35.55 | 36.76 | 1,726,834 | +0.64(+1.78%) |
Feb 23, 2016 | 34.39 | 36.53 | 34.02 | 36.12 | 6,080,585 | +4.08(+12.72%) |
Feb 22, 2016 | 32.21 | 32.89 | 31.90 | 32.04 | 2,214,466 | +0.17(+0.54%) |
Feb 19, 2016 | 32.10 | 32.40 | 31.65 | 31.87 | 1,918,777 | -0.17(-0.54%) |
Feb 18, 2016 | 32.79 | 32.81 | 31.76 | 32.04 | 1,502,271 | -0.77(-2.35%) |
Feb 17, 2016 | 32.48 | 33.04 | 32.32 | 32.81 | 1,030,935 | +0.56(+1.75%) |
Feb 16, 2016 | 32.13 | 32.35 | 31.80 | 32.25 | 664,097 | +0.64(+2.03%) |
Feb 12, 2016 | 31.09 | 31.61 | 31.61 | 31.61 | 572,132 | +0.54(+1.73%) |
Feb 11, 2016 | 30.66 | 31.34 | 30.31 | 31.07 | 733,535 | +0.14(+0.45%) |
Feb 10, 2016 | 31.28 | 31.50 | 30.84 | 30.93 | 906,758 | -0.35(-1.11%) |
Feb 09, 2016 | 31.44 | 32.13 | 31.01 | 31.28 | 1,075,318 | -0.42(-1.31%) |
Feb 08, 2016 | 30.96 | 31.90 | 30.80 | 31.69 | 1,578,373 | +0.46(+1.47%) |
Feb 05, 2016 | 32.06 | 32.15 | 31.03 | 31.23 | 1,513,791 | -0.82(-2.57%) |
Feb 04, 2016 | 32.00 | 32.29 | 31.71 | 32.06 | 767,774 | +0.02(+0.05%) |
Feb 03, 2016 | 32.51 | 32.54 | 31.71 | 32.04 | 664,376 | -0.35(-1.07%) |
Feb 02, 2016 | 32.32 | 32.63 | 32.11 | 32.39 | 608,398 | -0.20(-0.61%) |
Feb 01, 2016 | 31.84 | 33.18 | 31.84 | 32.59 | 1,623,794 | +0.65(+2.04%) |
Jan 29, 2016 | 31.39 | 31.95 | 31.39 | 31.94 | 1,016,672 | +0.56(+1.80%) |
Jan 28, 2016 | 31.53 | 31.57 | 31.05 | 31.37 | 737,896 | +0.31(+1.01%) |
Jan 27, 2016 | 31.06 | 31.40 | 30.83 | 31.06 | 926,716 | -0.01(-0.03%) |
Jan 26, 2016 | 30.45 | 31.21 | 30.45 | 31.07 | 586,019 | +0.70(+2.31%) |
Jan 25, 2016 | 31.16 | 31.17 | 30.21 | 30.37 | 870,820 | -0.52(-1.68%) |
Jan 22, 2016 | 30.39 | 31.03 | 30.01 | 30.89 | 1,131,552 | +0.82(+2.71%) |
Jan 21, 2016 | 30.50 | 30.67 | 29.92 | 30.07 | 1,102,902 | -0.38(-1.25%) |
Jan 20, 2016 | 30.66 | 30.83 | 29.66 | 30.45 | 1,347,440 | -0.57(-1.84%) |
Jan 19, 2016 | 31.48 | 31.57 | 30.66 | 31.03 | 1,058,464 | -0.29(-0.94%) |
Jan 15, 2016 | 30.73 | 31.32 | 31.32 | 31.32 | 947,288 | -0.11(-0.36%) |
Jan 14, 2016 | 30.88 | 31.67 | 30.19 | 31.43 | 1,100,950 | +0.69(+2.26%) |
Jan 13, 2016 | 31.01 | 31.27 | 30.61 | 30.74 | 789,785 | -0.25(-0.81%) |
Jan 12, 2016 | 29.88 | 31.04 | 29.68 | 30.99 | 980,112 | +1.24(+4.17%) |
Jan 11, 2016 | 30.11 | 30.32 | 29.31 | 29.75 | 599,244 | -0.28(-0.92%) |
Jan 08, 2016 | 29.82 | 30.48 | 29.79 | 30.03 | 1,019,262 | +0.10(+0.32%) |
Jan 07, 2016 | 30.14 | 30.51 | 29.84 | 29.93 | 684,497 | -0.63(-2.07%) |
Jan 06, 2016 | 30.38 | 30.86 | 30.31 | 30.57 | 470,258 | -0.27(-0.87%) |
Jan 05, 2016 | 30.58 | 31.22 | 30.39 | 30.83 | 1,034,399 | +0.25(+0.82%) |
Jan 04, 2016 | 30.42 | 30.68 | 30.14 | 30.58 | 986,357 | -0.43(-1.40%) |
Dec 31, 2015 | 31.04 | 31.02 | 31.02 | 31.02 | 540,764 | -0.05(-0.17%) |
Dec 30, 2015 | 31.29 | 31.29 | 31.02 | 31.07 | 289,771 | -0.20(-0.64%) |
Dec 29, 2015 | 31.13 | 31.50 | 30.99 | 31.27 | 388,249 | +0.20(+0.64%) |
Dec 28, 2015 | 30.80 | 31.12 | 30.60 | 31.07 | 440,776 | +0.09(+0.28%) |
Dec 24, 2015 | 30.89 | 30.98 | 30.98 | 30.98 | 191,441 | +0.00(+0.00%) |
Dec 23, 2015 | 30.70 | 31.09 | 30.50 | 30.98 | 638,252 | +0.36(+1.16%) |
Dec 22, 2015 | 30.39 | 30.67 | 29.99 | 30.63 | 584,161 | +0.27(+0.89%) |
Dec 21, 2015 | 29.71 | 30.44 | 29.54 | 30.36 | 672,309 | +0.77(+2.61%) |
Dec 18, 2015 | 29.88 | 30.20 | 29.58 | 29.59 | 1,359,089 | -0.34(-1.13%) |
Dec 17, 2015 | 30.22 | 30.38 | 29.75 | 29.92 | 436,155 | -0.18(-0.60%) |
Dec 16, 2015 | 30.11 | 30.31 | 29.67 | 30.11 | 376,509 | +0.07(+0.23%) |
Dec 15, 2015 | 30.12 | 30.36 | 29.98 | 30.04 | 504,829 | -0.07(-0.23%) |
Dec 14, 2015 | 29.66 | 30.14 | 29.63 | 30.11 | 806,463 | +0.42(+1.40%) |
Dec 11, 2015 | 29.34 | 29.94 | 29.84 | 29.69 | 774,545 | -0.16(-0.52%) |
Dec 10, 2015 | 29.81 | 30.01 | 29.56 | 29.84 | 525,943 | +0.02(+0.06%) |
Dec 09, 2015 | 30.08 | 30.54 | 29.83 | 29.83 | 289,349 | -0.31(-1.03%) |
Dec 08, 2015 | 30.02 | 30.57 | 29.93 | 30.14 | 453,270 | -0.23(-0.77%) |
Dec 07, 2015 | 30.13 | 30.57 | 30.13 | 30.37 | 471,773 | +0.23(+0.77%) |
Dec 04, 2015 | 29.43 | 30.15 | 29.43 | 30.14 | 456,801 | +0.72(+2.43%) |
Dec 03, 2015 | 30.01 | 30.12 | 29.28 | 29.42 | 375,979 | -0.55(-1.84%) |
Dec 02, 2015 | 29.79 | 30.19 | 29.77 | 29.97 | 330,072 | +0.13(+0.43%) |