Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.76 | 31.01 | 30.44 | 30.61 | 1,756,401 | -0.14(-0.44%) |
Feb 26, 2016 | 30.41 | 30.89 | 30.26 | 30.74 | 1,153,596 | +0.43(+1.42%) |
Feb 25, 2016 | 30.08 | 30.78 | 29.64 | 30.31 | 1,969,286 | +0.12(+0.40%) |
Feb 24, 2016 | 29.94 | 30.38 | 29.52 | 30.19 | 1,989,471 | -0.26(-0.86%) |
Feb 23, 2016 | 31.59 | 32.01 | 29.88 | 30.45 | 2,698,309 | -1.05(-3.33%) |
Feb 22, 2016 | 30.80 | 32.18 | 30.48 | 31.50 | 2,607,415 | +0.97(+3.19%) |
Feb 19, 2016 | 30.08 | 30.57 | 29.82 | 30.53 | 1,081,820 | +0.27(+0.89%) |
Feb 18, 2016 | 30.29 | 30.60 | 29.86 | 30.26 | 1,833,035 | -0.02(-0.07%) |
Feb 17, 2016 | 28.98 | 30.35 | 28.58 | 30.28 | 2,552,073 | +1.42(+4.92%) |
Feb 16, 2016 | 28.11 | 29.17 | 28.04 | 28.86 | 2,079,780 | +0.99(+3.56%) |
Feb 12, 2016 | 26.91 | 27.87 | 27.87 | 27.87 | 1,808,499 | +1.35(+5.09%) |
Feb 11, 2016 | 26.82 | 27.21 | 25.99 | 26.52 | 1,833,440 | -0.92(-3.34%) |
Feb 10, 2016 | 27.44 | 27.78 | 26.90 | 27.43 | 1,443,550 | +0.31(+1.15%) |
Feb 09, 2016 | 28.27 | 28.72 | 27.07 | 27.12 | 4,436,625 | -1.50(-5.25%) |
Feb 08, 2016 | 31.01 | 31.26 | 28.51 | 28.63 | 2,946,508 | -2.89(-9.18%) |
Feb 05, 2016 | 32.50 | 32.58 | 31.26 | 31.52 | 1,147,253 | -0.98(-3.02%) |
Feb 04, 2016 | 31.65 | 32.68 | 31.51 | 32.50 | 2,418,598 | +0.79(+2.48%) |
Feb 03, 2016 | 31.54 | 31.76 | 30.64 | 31.72 | 1,847,590 | +0.42(+1.33%) |
Feb 02, 2016 | 32.59 | 32.66 | 31.07 | 31.30 | 2,013,737 | -1.89(-5.69%) |
Feb 01, 2016 | 33.47 | 33.61 | 32.94 | 33.19 | 944,457 | -0.43(-1.28%) |
Jan 29, 2016 | 32.42 | 33.67 | 32.42 | 33.62 | 1,710,641 | +1.50(+4.68%) |
Jan 28, 2016 | 32.48 | 32.52 | 31.95 | 32.12 | 1,089,743 | +0.13(+0.41%) |
Jan 27, 2016 | 32.53 | 32.79 | 31.79 | 31.99 | 989,889 | -0.49(-1.50%) |
Jan 26, 2016 | 31.89 | 32.55 | 31.60 | 32.47 | 999,579 | +0.83(+2.61%) |
Jan 25, 2016 | 31.92 | 32.12 | 31.61 | 31.65 | 1,376,951 | -0.48(-1.48%) |
Jan 22, 2016 | 32.13 | 32.64 | 31.61 | 32.12 | 1,191,802 | +0.58(+1.83%) |
Jan 21, 2016 | 30.60 | 31.88 | 30.14 | 31.55 | 2,303,301 | +0.89(+2.91%) |
Jan 20, 2016 | 31.67 | 31.67 | 29.29 | 30.65 | 4,364,967 | -1.47(-4.59%) |
Jan 19, 2016 | 33.13 | 33.23 | 31.89 | 32.13 | 1,693,377 | -0.67(-2.03%) |
Jan 15, 2016 | 33.44 | 32.79 | 32.79 | 32.79 | 1,881,103 | -1.37(-4.01%) |
Jan 14, 2016 | 34.03 | 34.43 | 33.15 | 34.16 | 1,103,306 | +0.14(+0.40%) |
Jan 13, 2016 | 34.83 | 35.01 | 33.78 | 34.03 | 1,902,800 | -0.65(-1.87%) |
Jan 12, 2016 | 34.19 | 34.70 | 33.87 | 34.67 | 1,732,515 | +0.67(+1.98%) |
Jan 11, 2016 | 33.44 | 34.05 | 32.95 | 34.00 | 1,350,546 | +0.63(+1.88%) |
Jan 08, 2016 | 33.44 | 33.77 | 33.23 | 33.38 | 1,316,550 | +0.08(+0.23%) |
Jan 07, 2016 | 33.59 | 33.70 | 32.74 | 33.30 | 2,310,753 | -0.74(-2.18%) |
Jan 06, 2016 | 34.47 | 34.85 | 33.65 | 34.04 | 2,094,628 | -0.81(-2.33%) |
Jan 05, 2016 | 35.09 | 35.29 | 34.59 | 34.85 | 1,082,590 | -0.22(-0.63%) |
Jan 04, 2016 | 36.01 | 36.01 | 34.81 | 35.07 | 2,067,835 | -1.32(-3.64%) |
Dec 31, 2015 | 35.21 | 36.40 | 36.40 | 36.40 | 2,108,686 | +1.01(+2.86%) |
Dec 30, 2015 | 35.33 | 35.50 | 35.08 | 35.39 | 565,816 | -0.04(-0.10%) |
Dec 29, 2015 | 35.21 | 35.55 | 34.96 | 35.42 | 595,612 | +0.32(+0.91%) |
Dec 28, 2015 | 35.27 | 35.42 | 34.78 | 35.10 | 825,672 | -0.25(-0.70%) |
Dec 24, 2015 | 35.29 | 35.35 | 35.35 | 35.35 | 1,018,440 | -0.06(-0.16%) |
Dec 23, 2015 | 34.69 | 35.42 | 34.23 | 35.40 | 2,118,418 | +1.05(+3.07%) |
Dec 22, 2015 | 33.82 | 34.73 | 33.42 | 34.35 | 2,804,942 | +0.94(+2.82%) |
Dec 21, 2015 | 32.88 | 33.42 | 32.76 | 33.41 | 1,329,665 | +0.66(+2.01%) |
Dec 18, 2015 | 32.74 | 33.03 | 32.60 | 32.75 | 2,768,229 | -0.26(-0.79%) |
Dec 17, 2015 | 33.91 | 34.23 | 32.98 | 33.01 | 2,013,761 | -0.86(-2.55%) |
Dec 16, 2015 | 33.55 | 33.89 | 33.38 | 33.87 | 1,455,464 | +0.50(+1.49%) |
Dec 15, 2015 | 32.84 | 33.76 | 32.84 | 33.38 | 1,250,828 | +0.63(+1.91%) |
Dec 14, 2015 | 33.29 | 33.51 | 32.11 | 32.75 | 2,604,848 | -0.59(-1.77%) |
Dec 11, 2015 | 34.16 | 34.51 | 33.27 | 33.34 | 1,958,242 | -1.13(-3.27%) |
Dec 10, 2015 | 34.95 | 35.16 | 34.35 | 34.47 | 1,172,016 | -0.44(-1.26%) |
Dec 09, 2015 | 34.89 | 35.74 | 34.88 | 34.91 | 1,852,616 | -0.14(-0.40%) |
Dec 08, 2015 | 34.04 | 35.19 | 33.34 | 35.05 | 3,132,327 | +0.67(+1.94%) |
Dec 07, 2015 | 36.67 | 37.05 | 33.93 | 34.38 | 4,994,527 | -2.62(-7.09%) |
Dec 04, 2015 | 37.42 | 37.49 | 36.74 | 37.01 | 1,881,934 | -0.55(-1.47%) |
Dec 03, 2015 | 38.19 | 38.19 | 37.41 | 37.56 | 1,209,935 | -0.47(-1.23%) |
Dec 02, 2015 | 38.23 | 38.71 | 37.98 | 38.02 | 1,499,924 | -0.32(-0.82%) |