Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.22 | 33.82 | 32.93 | 33.08 | 7,506,390 | +0.19(+0.58%) |
Feb 26, 2016 | 33.94 | 34.13 | 32.72 | 32.89 | 4,729,902 | -0.48(-1.44%) |
Feb 25, 2016 | 32.89 | 33.57 | 32.70 | 33.37 | 3,520,722 | +0.35(+1.06%) |
Feb 24, 2016 | 32.00 | 33.24 | 31.95 | 33.02 | 4,242,635 | +0.29(+0.89%) |
Feb 23, 2016 | 33.32 | 33.54 | 32.52 | 32.73 | 4,183,992 | -1.16(-3.42%) |
Feb 22, 2016 | 33.47 | 33.89 | 33.39 | 33.89 | 7,429,117 | +1.03(+3.13%) |
Feb 19, 2016 | 32.25 | 33.04 | 32.16 | 32.86 | 3,062,546 | -0.14(-0.42%) |
Feb 18, 2016 | 33.37 | 33.45 | 32.56 | 33.00 | 4,565,427 | +0.11(+0.33%) |
Feb 17, 2016 | 31.35 | 33.06 | 31.02 | 32.89 | 5,281,800 | +1.88(+6.06%) |
Feb 16, 2016 | 31.29 | 31.35 | 30.22 | 31.01 | 4,171,468 | +0.44(+1.44%) |
Feb 12, 2016 | 30.57 | 30.57 | 30.57 | 0 | +1.14(+3.87%) | |
Feb 11, 2016 | 28.88 | 29.58 | 28.40 | 29.43 | 5,584,200 | -0.11(-0.37%) |
Feb 10, 2016 | 29.95 | 30.34 | 29.43 | 29.54 | 4,120,139 | -0.41(-1.37%) |
Feb 09, 2016 | 30.87 | 30.87 | 29.63 | 29.95 | 4,993,754 | -1.42(-4.53%) |
Feb 08, 2016 | 31.50 | 31.95 | 30.86 | 31.37 | 3,187,191 | -0.51(-1.60%) |
Feb 05, 2016 | 31.91 | 32.06 | 31.28 | 31.88 | 2,886,726 | +0.06(+0.19%) |
Feb 04, 2016 | 31.01 | 32.77 | 31.00 | 31.82 | 4,811,600 | +0.27(+0.86%) |
Feb 03, 2016 | 31.75 | 31.78 | 30.60 | 31.55 | 3,554,940 | +0.37(+1.19%) |
Feb 02, 2016 | 31.21 | 31.24 | 30.34 | 31.18 | 3,606,414 | -0.65(-2.04%) |
Feb 01, 2016 | 32.51 | 32.51 | 31.51 | 31.83 | 3,171,019 | -1.35(-4.07%) |
Jan 29, 2016 | 33.03 | 33.18 | 32.24 | 33.18 | 5,280,852 | +0.35(+1.07%) |
Jan 28, 2016 | 32.50 | 32.94 | 31.93 | 32.83 | 4,370,533 | +1.42(+4.52%) |
Jan 27, 2016 | 30.56 | 31.84 | 30.56 | 31.41 | 4,849,093 | +0.41(+1.32%) |
Jan 26, 2016 | 30.18 | 31.23 | 30.13 | 31.00 | 4,565,500 | +1.06(+3.54%) |
Jan 25, 2016 | 30.93 | 31.19 | 29.82 | 29.94 | 4,141,147 | -1.39(-4.44%) |
Jan 22, 2016 | 30.77 | 31.54 | 30.75 | 31.33 | 7,272,964 | +1.57(+5.28%) |
Jan 21, 2016 | 28.37 | 30.16 | 28.25 | 29.76 | 5,339,918 | +1.33(+4.68%) |
Jan 20, 2016 | 28.52 | 28.90 | 27.32 | 28.43 | 7,656,825 | -0.66(-2.27%) |
Jan 19, 2016 | 30.20 | 30.78 | 28.67 | 29.09 | 6,246,971 | -0.68(-2.28%) |
Jan 18, 2016 | 30.77 | 30.85 | 29.35 | 29.77 | 3,204,980 | -1.45(-4.64%) |
Jan 15, 2016 | 30.83 | 32.06 | 30.72 | 31.22 | 3,470,045 | -1.17(-3.61%) |
Jan 14, 2016 | 31.42 | 32.48 | 31.02 | 32.39 | 3,788,543 | +1.06(+3.38%) |
Jan 13, 2016 | 32.75 | 32.76 | 31.21 | 31.33 | 3,107,473 | -1.09(-3.36%) |
Jan 12, 2016 | 32.22 | 32.42 | 31.40 | 32.42 | 3,125,197 | +0.50(+1.57%) |
Jan 11, 2016 | 33.20 | 33.30 | 31.77 | 31.92 | 3,593,241 | -1.33(-4.00%) |
Jan 08, 2016 | 33.97 | 33.99 | 33.12 | 33.25 | 3,168,028 | -0.05(-0.15%) |
Jan 07, 2016 | 33.51 | 33.65 | 33.00 | 33.30 | 3,850,039 | -0.80(-2.35%) |
Jan 06, 2016 | 34.90 | 34.90 | 34.03 | 34.10 | 4,452,266 | -1.30(-3.67%) |
Jan 05, 2016 | 35.28 | 35.55 | 34.63 | 35.40 | 2,919,908 | +0.12(+0.34%) |
Jan 04, 2016 | 35.42 | 35.90 | 34.89 | 35.28 | 2,982,082 | -0.44(-1.23%) |
Dec 31, 2015 | 35.72 | 35.72 | 35.72 | 0 | -0.06(-0.17%) | |
Dec 30, 2015 | 36.26 | 36.64 | 35.63 | 35.78 | 1,590,876 | -0.68(-1.87%) |
Dec 29, 2015 | 37.04 | 37.28 | 36.34 | 36.46 | 1,602,487 | -0.43(-1.17%) |
Dec 24, 2015 | 36.89 | 36.89 | 36.89 | 0 | -0.30(-0.81%) | |
Dec 23, 2015 | 36.24 | 37.20 | 36.24 | 37.19 | 3,065,981 | +1.23(+3.42%) |
Dec 22, 2015 | 35.80 | 35.97 | 35.30 | 35.96 | 2,248,497 | +0.12(+0.33%) |
Dec 21, 2015 | 36.25 | 36.66 | 35.65 | 35.84 | 2,297,499 | -0.15(-0.42%) |
Dec 18, 2015 | 35.15 | 36.24 | 35.11 | 35.99 | 7,622,803 | +0.55(+1.55%) |
Dec 17, 2015 | 35.21 | 35.60 | 34.91 | 35.44 | 2,959,731 | +0.20(+0.57%) |
Dec 16, 2015 | 35.13 | 35.49 | 34.73 | 35.24 | 3,175,358 | +0.11(+0.31%) |
Dec 15, 2015 | 34.82 | 35.32 | 34.82 | 35.13 | 3,113,309 | +0.58(+1.68%) |
Dec 14, 2015 | 34.97 | 35.03 | 34.30 | 34.55 | 5,009,534 | -0.67(-1.90%) |
Dec 11, 2015 | 35.30 | 35.38 | 34.73 | 35.22 | 2,864,973 | -0.45(-1.26%) |
Dec 10, 2015 | 35.01 | 36.22 | 34.88 | 35.67 | 2,806,883 | +0.29(+0.82%) |
Dec 09, 2015 | 35.12 | 36.22 | 34.96 | 35.38 | 3,417,607 | +0.43(+1.23%) |
Dec 08, 2015 | 34.27 | 35.40 | 34.03 | 34.95 | 3,561,056 | +0.18(+0.52%) |
Dec 07, 2015 | 35.52 | 35.55 | 34.51 | 34.77 | 3,484,415 | -1.26(-3.50%) |
Dec 04, 2015 | 36.30 | 36.40 | 35.62 | 36.03 | 2,946,918 | -0.72(-1.96%) |
Dec 03, 2015 | 37.05 | 37.20 | 36.50 | 36.75 | 1,901,651 | -0.02(-0.05%) |
Dec 02, 2015 | 37.60 | 37.60 | 36.62 | 36.77 | 2,751,112 | -1.02(-2.70%) |