Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.62 | 33.62 | 33.62 | 33.62 | 154 | -0.12(-0.36%) |
Feb 26, 2016 | 33.70 | 33.86 | 33.64 | 33.74 | 48,842 | +0.33(+0.99%) |
Feb 25, 2016 | 34.55 | 34.55 | 33.41 | 33.41 | 741 | +0.21(+0.64%) |
Feb 24, 2016 | 33.20 | 33.20 | 33.20 | 33.20 | 862 | -0.33(-0.98%) |
Feb 23, 2016 | 33.59 | 33.59 | 33.53 | 33.53 | 422 | -0.39(-1.15%) |
Feb 22, 2016 | 33.92 | 33.92 | 33.92 | 33.92 | 222 | -1.16(-3.30%) |
Feb 18, 2016 | 35.07 | 35.07 | 35.07 | 35.07 | 1 | +1.01(+2.97%) |
Feb 17, 2016 | 33.95 | 34.19 | 33.83 | 34.06 | 42,944 | +0.89(+2.70%) |
Feb 16, 2016 | 33.12 | 33.56 | 33.12 | 33.17 | 7,041 | +0.52(+1.60%) |
Feb 12, 2016 | 32.41 | 32.65 | 32.65 | 32.65 | 1,070 | +0.57(+1.79%) |
Feb 11, 2016 | 32.05 | 32.07 | 32.04 | 32.07 | 1,415 | -0.51(-1.56%) |
Feb 10, 2016 | 32.73 | 32.73 | 32.55 | 32.58 | 1,127 | +0.13(+0.40%) |
Feb 09, 2016 | 32.45 | 32.45 | 32.45 | 32.45 | 163 | -0.58(-1.75%) |
Feb 08, 2016 | 32.75 | 33.03 | 32.65 | 33.03 | 6,121 | -0.49(-1.48%) |
Feb 05, 2016 | 33.45 | 33.58 | 33.45 | 33.52 | 5,257 | -0.22(-0.66%) |
Feb 04, 2016 | 33.87 | 33.87 | 33.75 | 33.75 | 704 | -0.10(-0.30%) |
Feb 03, 2016 | 33.62 | 33.94 | 33.36 | 33.85 | 19,315 | +0.11(+0.33%) |
Feb 02, 2016 | 33.86 | 33.87 | 33.35 | 33.74 | 15,824 | -0.22(-0.66%) |
Feb 01, 2016 | 33.84 | 34.22 | 33.84 | 33.96 | 17,805 | +0.27(+0.80%) |
Jan 29, 2016 | 33.76 | 33.78 | 33.30 | 33.69 | 11,186 | +0.30(+0.90%) |
Jan 28, 2016 | 33.39 | 33.39 | 33.12 | 33.39 | 808 | -0.18(-0.52%) |
Jan 27, 2016 | 33.52 | 33.57 | 33.46 | 33.57 | 5,379 | +0.04(+0.13%) |
Jan 26, 2016 | 33.52 | 33.52 | 33.52 | 33.52 | 198 | +0.05(+0.14%) |
Jan 22, 2016 | 33.24 | 33.48 | 33.48 | 33.48 | 856 | +0.94(+2.90%) |
Jan 21, 2016 | 32.98 | 32.98 | 32.34 | 32.53 | 1,038 | +0.33(+1.02%) |
Jan 20, 2016 | 31.94 | 32.21 | 31.74 | 32.21 | 5,534 | -0.50(-1.51%) |
Jan 19, 2016 | 32.76 | 32.95 | 32.67 | 32.70 | 10,662 | +0.28(+0.87%) |
Jan 15, 2016 | 32.53 | 32.42 | 32.42 | 32.42 | 321 | -0.89(-2.67%) |
Jan 14, 2016 | 32.78 | 33.31 | 32.61 | 33.31 | 92,487 | +0.51(+1.56%) |
Jan 13, 2016 | 32.80 | 32.80 | 32.80 | 32.80 | 266 | -0.91(-2.71%) |
Jan 12, 2016 | 33.94 | 33.94 | 33.46 | 33.71 | 9,468 | +0.49(+1.49%) |
Jan 11, 2016 | 33.39 | 33.39 | 33.22 | 33.22 | 547 | -1.47(-4.23%) |
Jan 06, 2016 | 35.00 | 34.68 | 34.68 | 34.68 | 1,392 | -0.53(-1.51%) |
Jan 05, 2016 | 35.21 | 35.30 | 35.21 | 35.21 | 4,505 | -0.00(-0.01%) |
Jan 04, 2016 | 37.76 | 37.76 | 35.07 | 35.22 | 4,223 | -0.76(-2.11%) |
Dec 31, 2015 | 35.98 | 35.98 | 35.98 | 35.98 | 321 | -0.33(-0.91%) |
Dec 30, 2015 | 36.36 | 36.36 | 36.31 | 36.31 | 450 | -0.19(-0.51%) |
Dec 29, 2015 | 36.38 | 36.69 | 36.38 | 36.49 | 882 | +0.64(+1.77%) |
Dec 28, 2015 | 36.17 | 36.27 | 35.86 | 35.86 | 1,627 | -0.56(-1.54%) |
Dec 24, 2015 | 36.59 | 36.42 | 36.42 | 36.42 | 428 | +0.12(+0.32%) |
Dec 23, 2015 | 36.28 | 36.32 | 35.90 | 36.30 | 6,316 | +0.31(+0.86%) |
Dec 22, 2015 | 35.54 | 36.06 | 35.44 | 35.99 | 4,688 | +0.78(+2.21%) |
Dec 21, 2015 | 35.22 | 35.22 | 35.22 | 35.22 | 1,037 | -0.43(-1.21%) |
Dec 18, 2015 | 35.65 | 35.65 | 35.65 | 35.65 | 330 | -0.10(-0.29%) |
Dec 17, 2015 | 35.78 | 35.78 | 35.75 | 35.75 | 746 | -0.19(-0.54%) |
Dec 16, 2015 | 36.20 | 36.50 | 35.89 | 35.95 | 7,800 | +0.53(+1.50%) |
Dec 15, 2015 | 35.57 | 35.82 | 35.41 | 35.41 | 6,613 | +0.18(+0.52%) |
Dec 14, 2015 | 35.90 | 35.90 | 35.07 | 35.23 | 1,378 | -0.86(-2.38%) |
Dec 10, 2015 | 36.10 | 36.10 | 36.10 | 36.09 | 8 | +0.27(+0.76%) |
Dec 09, 2015 | 35.62 | 35.82 | 35.62 | 35.82 | 1,696 | -0.48(-1.33%) |
Dec 08, 2015 | 35.67 | 36.30 | 35.67 | 36.30 | 1,165 | -0.18(-0.51%) |
Dec 07, 2015 | 36.17 | 36.49 | 36.17 | 36.49 | 896 | -0.15(-0.41%) |
Dec 04, 2015 | 36.51 | 36.64 | 36.51 | 36.64 | 673 | +0.08(+0.22%) |
Dec 03, 2015 | 36.78 | 36.78 | 36.56 | 36.56 | 436 | +0.19(+0.52%) |
Dec 02, 2015 | 36.80 | 36.92 | 36.37 | 36.37 | 4,927 | -0.36(-0.98%) |