Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.23 | 33.23 | 32.26 | 32.45 | 570,753 | -0.74(-2.23%) |
Feb 26, 2016 | 32.77 | 33.42 | 32.73 | 33.20 | 692,136 | +0.70(+2.16%) |
Feb 25, 2016 | 31.71 | 32.51 | 31.62 | 32.49 | 446,041 | +0.81(+2.57%) |
Feb 24, 2016 | 31.32 | 31.80 | 30.68 | 31.68 | 572,090 | -0.19(-0.59%) |
Feb 23, 2016 | 32.14 | 32.40 | 31.47 | 31.87 | 645,127 | -0.28(-0.88%) |
Feb 22, 2016 | 31.91 | 32.38 | 31.79 | 32.15 | 550,653 | +0.49(+1.56%) |
Feb 19, 2016 | 30.86 | 31.82 | 30.79 | 31.66 | 623,874 | +0.53(+1.70%) |
Feb 18, 2016 | 31.49 | 31.71 | 30.96 | 31.13 | 717,197 | -0.14(-0.45%) |
Feb 17, 2016 | 30.43 | 31.48 | 30.32 | 31.27 | 1,070,493 | +1.13(+3.74%) |
Feb 16, 2016 | 29.84 | 30.39 | 29.65 | 30.14 | 573,763 | +0.98(+3.34%) |
Feb 12, 2016 | 29.63 | 29.17 | 29.17 | 29.17 | 926,376 | +0.35(+1.22%) |
Feb 11, 2016 | 28.51 | 29.23 | 28.04 | 28.82 | 873,824 | -0.50(-1.71%) |
Feb 10, 2016 | 29.53 | 29.89 | 29.27 | 29.32 | 944,425 | +0.27(+0.95%) |
Feb 09, 2016 | 28.05 | 29.26 | 27.94 | 29.05 | 895,362 | +0.56(+1.96%) |
Feb 08, 2016 | 28.82 | 29.04 | 28.19 | 28.49 | 831,284 | -0.86(-2.94%) |
Feb 05, 2016 | 29.66 | 30.12 | 29.14 | 29.35 | 805,996 | -0.62(-2.05%) |
Feb 04, 2016 | 30.23 | 31.18 | 29.82 | 29.96 | 692,337 | -0.13(-0.44%) |
Feb 03, 2016 | 30.13 | 30.28 | 29.25 | 30.10 | 1,439,389 | -0.06(-0.19%) |
Feb 02, 2016 | 30.68 | 30.72 | 29.79 | 30.15 | 1,275,228 | -0.72(-2.33%) |
Feb 01, 2016 | 30.54 | 31.22 | 30.07 | 30.87 | 1,481,009 | +0.31(+1.02%) |
Jan 29, 2016 | 29.79 | 30.58 | 29.79 | 30.56 | 1,005,010 | +0.77(+2.57%) |
Jan 28, 2016 | 30.48 | 30.68 | 29.71 | 29.79 | 1,028,262 | -0.48(-1.59%) |
Jan 27, 2016 | 29.83 | 30.75 | 29.69 | 30.28 | 1,213,670 | +0.28(+0.95%) |
Jan 26, 2016 | 30.16 | 30.53 | 29.77 | 29.99 | 1,220,030 | -0.12(-0.41%) |
Jan 25, 2016 | 31.24 | 31.28 | 30.04 | 30.12 | 600,721 | -1.29(-4.10%) |
Jan 22, 2016 | 30.74 | 31.55 | 30.66 | 31.40 | 1,126,758 | +1.14(+3.75%) |
Jan 21, 2016 | 31.51 | 31.93 | 30.20 | 30.27 | 1,404,073 | -1.40(-4.43%) |
Jan 20, 2016 | 30.54 | 32.19 | 29.88 | 31.67 | 2,781,895 | -0.05(-0.15%) |
Jan 19, 2016 | 32.77 | 33.01 | 31.51 | 31.72 | 1,313,739 | -0.58(-1.79%) |
Jan 15, 2016 | 32.21 | 32.29 | 32.29 | 32.29 | 1,583,487 | -0.79(-2.38%) |
Jan 14, 2016 | 32.67 | 33.46 | 32.03 | 33.08 | 1,133,937 | +0.52(+1.60%) |
Jan 13, 2016 | 34.02 | 34.17 | 32.00 | 32.56 | 1,096,036 | -1.37(-4.05%) |
Jan 12, 2016 | 34.00 | 34.62 | 32.95 | 33.93 | 1,641,560 | -0.62(-1.81%) |
Jan 11, 2016 | 34.85 | 35.55 | 34.16 | 34.56 | 959,383 | -0.72(-2.04%) |
Jan 08, 2016 | 36.20 | 36.38 | 35.22 | 35.28 | 907,861 | -0.28(-0.80%) |
Jan 07, 2016 | 36.93 | 37.09 | 35.24 | 35.56 | 1,108,546 | -2.06(-5.49%) |
Jan 06, 2016 | 38.37 | 38.80 | 37.06 | 37.63 | 1,482,717 | -1.38(-3.54%) |
Jan 05, 2016 | 39.95 | 40.61 | 38.95 | 39.01 | 783,504 | -1.18(-2.95%) |
Jan 04, 2016 | 40.40 | 40.85 | 40.00 | 40.19 | 1,034,826 | -1.10(-2.66%) |
Dec 31, 2015 | 41.24 | 41.29 | 41.29 | 41.29 | 538,318 | -0.08(-0.18%) |
Dec 30, 2015 | 41.30 | 41.71 | 41.27 | 41.37 | 244,539 | +0.02(+0.05%) |
Dec 29, 2015 | 41.11 | 41.72 | 40.91 | 41.35 | 318,978 | +0.45(+1.09%) |
Dec 28, 2015 | 40.35 | 40.92 | 40.18 | 40.90 | 194,715 | +0.44(+1.08%) |
Dec 24, 2015 | 40.32 | 40.47 | 40.47 | 40.47 | 129,035 | +0.14(+0.35%) |
Dec 23, 2015 | 40.39 | 40.39 | 39.90 | 40.32 | 212,033 | +0.24(+0.59%) |
Dec 22, 2015 | 39.82 | 40.14 | 39.54 | 40.09 | 259,536 | +0.41(+1.03%) |
Dec 21, 2015 | 39.57 | 40.07 | 39.33 | 39.68 | 301,317 | +0.34(+0.87%) |
Dec 18, 2015 | 40.35 | 40.62 | 39.23 | 39.34 | 1,573,533 | -1.19(-2.94%) |
Dec 17, 2015 | 41.62 | 41.76 | 40.49 | 40.53 | 667,386 | -0.79(-1.90%) |
Dec 16, 2015 | 40.51 | 41.49 | 40.13 | 41.32 | 658,081 | +1.27(+3.17%) |
Dec 15, 2015 | 39.45 | 40.15 | 39.45 | 40.05 | 408,881 | +0.97(+2.47%) |
Dec 14, 2015 | 39.49 | 39.89 | 38.53 | 39.08 | 590,517 | -0.19(-0.48%) |
Dec 11, 2015 | 40.16 | 40.72 | 39.03 | 39.27 | 644,731 | -1.47(-3.60%) |
Dec 10, 2015 | 40.38 | 41.21 | 40.18 | 40.74 | 269,202 | +0.24(+0.58%) |
Dec 09, 2015 | 41.35 | 41.52 | 40.31 | 40.50 | 491,890 | -0.88(-2.13%) |
Dec 08, 2015 | 41.29 | 41.59 | 40.78 | 41.38 | 579,652 | -0.47(-1.13%) |
Dec 07, 2015 | 42.27 | 42.44 | 41.70 | 41.86 | 436,673 | -0.42(-0.99%) |
Dec 04, 2015 | 41.23 | 42.47 | 41.13 | 42.28 | 583,490 | +1.10(+2.67%) |
Dec 03, 2015 | 41.97 | 42.13 | 40.96 | 41.18 | 476,532 | -0.53(-1.27%) |
Dec 02, 2015 | 42.10 | 42.43 | 41.52 | 41.71 | 632,068 | -0.23(-0.54%) |