Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.59 | 33.90 | 33.58 | 33.58 | 48,984 | -0.65(-1.90%) |
Feb 26, 2016 | 34.59 | 34.59 | 34.09 | 34.23 | 25,308 | -0.38(-1.10%) |
Feb 25, 2016 | 34.71 | 34.75 | 34.47 | 34.61 | 45,989 | +0.13(+0.38%) |
Feb 24, 2016 | 33.87 | 34.48 | 33.76 | 34.48 | 45,175 | -0.01(-0.03%) |
Feb 23, 2016 | 34.54 | 34.62 | 34.34 | 34.49 | 59,278 | -0.15(-0.43%) |
Feb 22, 2016 | 34.57 | 34.75 | 34.55 | 34.64 | 41,094 | +0.19(+0.55%) |
Feb 19, 2016 | 34.02 | 34.45 | 34.00 | 34.45 | 63,497 | +0.48(+1.40%) |
Feb 18, 2016 | 34.08 | 34.16 | 33.95 | 33.98 | 65,148 | -0.64(-1.86%) |
Feb 17, 2016 | 34.38 | 34.70 | 34.31 | 34.62 | 38,732 | +0.02(+0.06%) |
Feb 16, 2016 | 34.67 | 34.67 | 34.20 | 34.60 | 61,106 | +0.95(+2.82%) |
Feb 12, 2016 | 33.65 | 33.65 | 33.65 | 0 | -0.55(-1.61%) | |
Feb 11, 2016 | 33.38 | 34.20 | 33.20 | 34.20 | 60,433 | +0.51(+1.51%) |
Feb 10, 2016 | 34.05 | 34.15 | 33.57 | 33.69 | 74,379 | +0.18(+0.54%) |
Feb 09, 2016 | 33.47 | 33.65 | 33.16 | 33.51 | 41,948 | -0.29(-0.86%) |
Feb 08, 2016 | 33.40 | 33.80 | 33.28 | 33.80 | 52,522 | -0.25(-0.73%) |
Feb 05, 2016 | 34.42 | 34.46 | 33.88 | 34.05 | 62,890 | -0.44(-1.28%) |
Feb 04, 2016 | 34.39 | 34.56 | 34.28 | 34.49 | 67,004 | -0.02(-0.06%) |
Feb 03, 2016 | 34.21 | 34.51 | 33.86 | 34.51 | 80,694 | +0.58(+1.71%) |
Feb 02, 2016 | 34.05 | 34.11 | 33.73 | 33.93 | 74,160 | -0.43(-1.25%) |
Feb 01, 2016 | 34.05 | 34.40 | 33.99 | 34.36 | 66,676 | +0.16(+0.45%) |
Jan 29, 2016 | 33.61 | 34.25 | 33.55 | 34.20 | 78,304 | +0.63(+1.88%) |
Jan 28, 2016 | 33.23 | 33.60 | 32.94 | 33.58 | 164,331 | +0.35(+1.04%) |
Jan 27, 2016 | 33.34 | 33.59 | 33.01 | 33.23 | 87,791 | -0.01(-0.03%) |
Jan 26, 2016 | 32.70 | 33.24 | 32.70 | 33.24 | 80,373 | +0.43(+1.31%) |
Jan 25, 2016 | 32.85 | 32.98 | 32.74 | 32.81 | 52,076 | +0.11(+0.34%) |
Jan 22, 2016 | 32.38 | 32.70 | 32.38 | 32.70 | 81,357 | +1.00(+3.15%) |
Jan 21, 2016 | 31.64 | 31.93 | 31.38 | 31.70 | 96,912 | +0.05(+0.16%) |
Jan 20, 2016 | 31.65 | 31.84 | 31.07 | 31.65 | 116,016 | -0.65(-2.01%) |
Jan 19, 2016 | 32.46 | 32.57 | 32.28 | 32.30 | 107,851 | +0.68(+2.17%) |
Jan 15, 2016 | 31.61 | 31.61 | 31.61 | 0 | -0.66(-2.03%) | |
Jan 14, 2016 | 32.17 | 32.52 | 31.98 | 32.27 | 85,743 | -0.04(-0.12%) |
Jan 13, 2016 | 32.83 | 32.83 | 32.11 | 32.31 | 50,626 | -0.51(-1.55%) |
Jan 12, 2016 | 32.78 | 32.82 | 32.41 | 32.82 | 107,732 | +0.43(+1.33%) |
Jan 11, 2016 | 32.56 | 32.64 | 32.22 | 32.39 | 72,556 | -0.04(-0.12%) |
Jan 08, 2016 | 32.72 | 32.75 | 32.33 | 32.43 | 68,906 | -0.15(-0.45%) |
Jan 07, 2016 | 32.53 | 32.79 | 32.45 | 32.58 | 44,894 | +0.11(+0.35%) |
Jan 06, 2016 | 32.28 | 32.54 | 32.28 | 32.46 | 72,518 | -0.17(-0.52%) |
Jan 05, 2016 | 32.49 | 32.66 | 32.34 | 32.63 | 78,857 | -0.27(-0.82%) |
Jan 04, 2016 | 32.96 | 32.96 | 32.30 | 32.90 | 62,465 | -0.85(-2.52%) |
Dec 31, 2015 | 33.75 | 33.75 | 33.75 | 0 | -0.61(-1.78%) | |
Dec 30, 2015 | 34.31 | 34.48 | 34.21 | 34.36 | 41,189 | -0.08(-0.23%) |
Dec 29, 2015 | 34.34 | 34.54 | 34.30 | 34.44 | 47,834 | +0.32(+0.94%) |
Dec 28, 2015 | 34.09 | 34.12 | 33.88 | 34.12 | 84,533 | -0.31(-0.90%) |
Dec 24, 2015 | 34.43 | 34.43 | 34.43 | 0 | +0.05(+0.15%) | |
Dec 23, 2015 | 33.99 | 34.39 | 33.99 | 34.38 | 50,562 | +0.44(+1.30%) |
Dec 22, 2015 | 33.82 | 33.96 | 33.65 | 33.94 | 82,632 | -0.06(-0.18%) |
Dec 21, 2015 | 34.52 | 34.55 | 33.81 | 34.00 | 47,650 | -0.01(-0.03%) |
Dec 18, 2015 | 34.27 | 34.32 | 33.99 | 34.01 | 70,669 | -0.69(-1.99%) |
Dec 17, 2015 | 34.96 | 35.05 | 34.70 | 34.70 | 52,711 | -0.35(-1.00%) |
Dec 16, 2015 | 34.62 | 35.19 | 34.48 | 35.05 | 55,447 | +0.62(+1.80%) |
Dec 15, 2015 | 34.45 | 34.60 | 34.37 | 34.43 | 64,101 | +0.70(+2.06%) |
Dec 14, 2015 | 33.91 | 34.00 | 33.44 | 33.73 | 58,663 | -0.05(-0.16%) |
Dec 11, 2015 | 33.99 | 34.08 | 33.75 | 33.79 | 70,328 | -0.33(-0.97%) |
Dec 10, 2015 | 34.30 | 34.33 | 34.04 | 34.12 | 57,462 | -0.33(-0.96%) |
Dec 09, 2015 | 34.51 | 34.88 | 34.16 | 34.45 | 80,588 | -0.39(-1.13%) |
Dec 08, 2015 | 34.78 | 34.98 | 34.67 | 34.84 | 60,662 | -0.59(-1.68%) |
Dec 07, 2015 | 35.29 | 35.44 | 35.16 | 35.44 | 38,850 | +0.57(+1.63%) |
Dec 04, 2015 | 34.55 | 34.99 | 34.50 | 34.87 | 53,391 | -0.10(-0.29%) |
Dec 03, 2015 | 35.41 | 35.41 | 34.80 | 34.97 | 30,946 | -0.63(-1.77%) |
Dec 02, 2015 | 35.58 | 35.80 | 35.41 | 35.60 | 35,624 | +0.09(+0.24%) |