Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.36 | 36.22 | 33.68 | 34.50 | 430,256 | +0.12(+0.35%) |
Feb 26, 2016 | 33.33 | 34.53 | 33.09 | 34.38 | 195,248 | +1.20(+3.62%) |
Feb 25, 2016 | 33.17 | 33.35 | 32.30 | 33.18 | 142,092 | +0.19(+0.58%) |
Feb 24, 2016 | 32.34 | 33.22 | 32.00 | 32.99 | 110,781 | +0.41(+1.26%) |
Feb 23, 2016 | 32.57 | 33.09 | 32.00 | 32.58 | 102,861 | +0.06(+0.18%) |
Feb 22, 2016 | 32.98 | 33.51 | 31.98 | 32.52 | 136,980 | -0.22(-0.67%) |
Feb 19, 2016 | 32.60 | 33.12 | 32.09 | 32.74 | 80,155 | +0.08(+0.24%) |
Feb 18, 2016 | 32.17 | 32.97 | 32.05 | 32.66 | 193,601 | +0.57(+1.78%) |
Feb 17, 2016 | 31.97 | 32.51 | 31.71 | 32.09 | 88,757 | +0.36(+1.13%) |
Feb 16, 2016 | 30.86 | 31.80 | 30.59 | 31.73 | 110,501 | +1.33(+4.38%) |
Feb 12, 2016 | 30.83 | 30.40 | 30.40 | 30.40 | 107,700 | -0.12(-0.39%) |
Feb 11, 2016 | 30.85 | 31.39 | 29.47 | 30.52 | 263,870 | -1.10(-3.48%) |
Feb 10, 2016 | 31.76 | 33.72 | 31.34 | 31.62 | 196,704 | -0.13(-0.41%) |
Feb 09, 2016 | 32.00 | 32.96 | 28.52 | 31.75 | 564,351 | +1.03(+3.35%) |
Feb 08, 2016 | 31.07 | 31.30 | 29.62 | 30.72 | 301,933 | -0.63(-2.01%) |
Feb 05, 2016 | 33.01 | 33.01 | 31.30 | 31.35 | 187,768 | -1.68(-5.09%) |
Feb 04, 2016 | 31.82 | 33.23 | 31.72 | 33.03 | 176,548 | +0.94(+2.93%) |
Feb 03, 2016 | 33.36 | 33.36 | 30.42 | 32.09 | 375,433 | -1.04(-3.14%) |
Feb 02, 2016 | 33.50 | 33.64 | 32.80 | 33.13 | 170,335 | -0.54(-1.60%) |
Feb 01, 2016 | 34.29 | 34.29 | 33.25 | 33.67 | 133,093 | -0.70(-2.04%) |
Jan 29, 2016 | 33.19 | 34.45 | 33.13 | 34.37 | 166,190 | +1.23(+3.71%) |
Jan 28, 2016 | 32.46 | 33.21 | 32.25 | 33.14 | 147,793 | +0.81(+2.51%) |
Jan 27, 2016 | 32.06 | 32.72 | 31.69 | 32.33 | 126,155 | +0.08(+0.25%) |
Jan 26, 2016 | 32.19 | 32.76 | 32.01 | 32.25 | 99,252 | +0.24(+0.75%) |
Jan 25, 2016 | 32.04 | 32.22 | 31.65 | 32.01 | 115,771 | -0.23(-0.71%) |
Jan 22, 2016 | 32.69 | 33.05 | 31.97 | 32.24 | 131,144 | +0.00(+0.00%) |
Jan 21, 2016 | 32.83 | 33.51 | 32.22 | 32.24 | 153,143 | -0.67(-2.04%) |
Jan 20, 2016 | 31.00 | 33.35 | 30.75 | 32.91 | 183,623 | +1.71(+5.48%) |
Jan 19, 2016 | 31.99 | 32.30 | 30.77 | 31.20 | 217,691 | -0.65(-2.04%) |
Jan 15, 2016 | 31.63 | 31.85 | 31.85 | 31.85 | 191,100 | -0.73(-2.24%) |
Jan 14, 2016 | 31.61 | 32.86 | 31.60 | 32.58 | 222,393 | +0.98(+3.10%) |
Jan 13, 2016 | 32.87 | 33.13 | 31.30 | 31.60 | 334,916 | -1.12(-3.42%) |
Jan 12, 2016 | 32.34 | 32.76 | 32.13 | 32.72 | 297,269 | +0.55(+1.71%) |
Jan 11, 2016 | 31.75 | 32.45 | 31.54 | 32.17 | 190,209 | +0.50(+1.58%) |
Jan 08, 2016 | 32.43 | 33.15 | 31.60 | 31.67 | 285,781 | -0.56(-1.74%) |
Jan 07, 2016 | 31.85 | 32.33 | 31.85 | 32.23 | 243,371 | -0.13(-0.40%) |
Jan 06, 2016 | 32.82 | 32.97 | 32.09 | 32.36 | 263,041 | -0.88(-2.65%) |
Jan 05, 2016 | 33.37 | 33.63 | 32.88 | 33.24 | 169,908 | -0.19(-0.57%) |
Jan 04, 2016 | 33.23 | 33.73 | 32.23 | 33.43 | 356,485 | -0.38(-1.12%) |
Dec 31, 2015 | 34.34 | 33.81 | 33.81 | 33.81 | 133,300 | -0.51(-1.49%) |
Dec 30, 2015 | 34.84 | 35.39 | 34.21 | 34.32 | 127,559 | -0.75(-2.14%) |
Dec 29, 2015 | 34.52 | 35.31 | 34.37 | 35.07 | 163,639 | +0.71(+2.07%) |
Dec 28, 2015 | 35.31 | 35.37 | 34.10 | 34.36 | 93,328 | -1.05(-2.97%) |
Dec 24, 2015 | 35.58 | 35.41 | 35.41 | 35.41 | 46,100 | -0.12(-0.34%) |
Dec 23, 2015 | 36.01 | 36.16 | 35.51 | 35.53 | 163,562 | -0.22(-0.62%) |
Dec 22, 2015 | 35.09 | 36.44 | 34.57 | 35.75 | 266,676 | +1.80(+5.30%) |
Dec 21, 2015 | 33.81 | 34.44 | 33.09 | 33.95 | 164,159 | +0.26(+0.77%) |
Dec 18, 2015 | 35.21 | 35.21 | 33.66 | 33.69 | 251,651 | -1.56(-4.43%) |
Dec 17, 2015 | 36.99 | 37.33 | 35.19 | 35.25 | 162,466 | -1.58(-4.29%) |
Dec 16, 2015 | 36.94 | 37.05 | 36.50 | 36.83 | 259,291 | +0.19(+0.52%) |
Dec 15, 2015 | 37.02 | 37.06 | 36.13 | 36.64 | 281,852 | -0.15(-0.41%) |
Dec 14, 2015 | 37.52 | 37.62 | 36.64 | 36.79 | 208,674 | -0.73(-1.95%) |
Dec 11, 2015 | 38.33 | 38.70 | 37.17 | 37.52 | 111,821 | -1.42(-3.65%) |
Dec 10, 2015 | 38.42 | 39.65 | 38.22 | 38.94 | 130,264 | +0.68(+1.78%) |
Dec 09, 2015 | 38.73 | 40.00 | 38.12 | 38.26 | 146,919 | -0.59(-1.52%) |
Dec 08, 2015 | 39.14 | 39.28 | 38.58 | 38.85 | 127,683 | -0.44(-1.12%) |
Dec 07, 2015 | 39.56 | 39.64 | 38.77 | 39.29 | 134,864 | -0.41(-1.03%) |
Dec 04, 2015 | 38.75 | 39.80 | 38.71 | 39.70 | 194,567 | +1.19(+3.09%) |
Dec 03, 2015 | 39.44 | 39.63 | 38.27 | 38.51 | 91,958 | -0.75(-1.91%) |
Dec 02, 2015 | 39.48 | 40.60 | 38.58 | 39.26 | 266,198 | -0.17(-0.43%) |