Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.41 | 33.53 | 32.27 | 32.30 | 1,034,220 | -1.06(-3.18%) |
Feb 26, 2016 | 33.30 | 33.68 | 32.70 | 33.36 | 1,686,188 | +0.48(+1.46%) |
Feb 25, 2016 | 32.59 | 33.22 | 32.20 | 32.88 | 528,477 | +0.38(+1.18%) |
Feb 24, 2016 | 32.43 | 32.62 | 31.32 | 32.50 | 1,086,487 | -0.59(-1.79%) |
Feb 23, 2016 | 34.13 | 34.13 | 32.57 | 33.09 | 612,766 | -1.07(-3.13%) |
Feb 22, 2016 | 34.02 | 34.56 | 33.95 | 34.16 | 582,367 | +0.51(+1.52%) |
Feb 19, 2016 | 33.39 | 34.00 | 33.04 | 33.65 | 630,981 | +0.13(+0.38%) |
Feb 18, 2016 | 34.11 | 34.24 | 33.15 | 33.52 | 561,442 | -0.44(-1.29%) |
Feb 17, 2016 | 34.81 | 35.36 | 33.84 | 33.96 | 639,007 | -0.53(-1.53%) |
Feb 16, 2016 | 34.25 | 35.28 | 33.41 | 34.49 | 636,805 | +0.79(+2.35%) |
Feb 12, 2016 | 32.21 | 33.70 | 33.70 | 33.70 | 537,524 | +1.85(+5.82%) |
Feb 11, 2016 | 31.19 | 32.12 | 30.98 | 31.84 | 1,123,461 | -0.37(-1.14%) |
Feb 10, 2016 | 32.79 | 33.55 | 32.19 | 32.21 | 490,958 | -0.34(-1.05%) |
Feb 09, 2016 | 31.80 | 32.81 | 31.62 | 32.55 | 744,190 | +0.28(+0.87%) |
Feb 08, 2016 | 31.95 | 32.50 | 31.44 | 32.27 | 1,605,643 | -0.16(-0.49%) |
Feb 05, 2016 | 33.29 | 33.76 | 32.40 | 32.43 | 546,133 | -0.83(-2.50%) |
Feb 04, 2016 | 33.10 | 34.21 | 32.49 | 33.26 | 693,017 | +0.19(+0.58%) |
Feb 03, 2016 | 32.71 | 33.09 | 31.27 | 33.07 | 920,319 | +0.75(+2.32%) |
Feb 02, 2016 | 32.49 | 32.55 | 32.02 | 32.32 | 1,188,443 | -0.61(-1.87%) |
Feb 01, 2016 | 33.66 | 33.78 | 32.69 | 32.94 | 863,005 | -0.92(-2.71%) |
Jan 29, 2016 | 32.38 | 33.86 | 32.38 | 33.86 | 1,550,929 | +1.08(+3.29%) |
Jan 28, 2016 | 31.54 | 33.18 | 31.53 | 32.78 | 2,233,138 | +1.95(+6.32%) |
Jan 27, 2016 | 28.94 | 30.95 | 28.39 | 30.83 | 2,150,545 | +2.48(+8.73%) |
Jan 26, 2016 | 27.15 | 28.35 | 27.13 | 28.35 | 1,152,403 | +1.42(+5.28%) |
Jan 25, 2016 | 28.46 | 28.51 | 26.80 | 26.93 | 826,319 | -1.84(-6.38%) |
Jan 22, 2016 | 28.25 | 28.95 | 28.01 | 28.77 | 1,043,025 | +0.91(+3.27%) |
Jan 21, 2016 | 28.40 | 29.14 | 27.80 | 27.86 | 1,317,430 | -0.55(-1.94%) |
Jan 20, 2016 | 29.04 | 29.04 | 27.34 | 28.41 | 1,564,090 | -1.22(-4.12%) |
Jan 19, 2016 | 30.91 | 30.96 | 29.47 | 29.63 | 743,650 | -0.72(-2.37%) |
Jan 15, 2016 | 30.09 | 30.35 | 30.35 | 30.35 | 1,121,763 | -0.89(-2.84%) |
Jan 14, 2016 | 30.82 | 31.57 | 29.86 | 31.24 | 1,468,622 | +0.63(+2.06%) |
Jan 13, 2016 | 32.81 | 32.98 | 30.45 | 30.61 | 1,295,303 | -2.20(-6.72%) |
Jan 12, 2016 | 33.16 | 33.62 | 32.01 | 32.81 | 803,316 | -0.66(-1.98%) |
Jan 11, 2016 | 34.03 | 34.48 | 33.06 | 33.47 | 633,311 | -0.56(-1.64%) |
Jan 08, 2016 | 35.19 | 35.35 | 33.94 | 34.03 | 483,377 | -0.78(-2.25%) |
Jan 07, 2016 | 35.80 | 36.11 | 34.77 | 34.81 | 637,385 | -1.55(-4.26%) |
Jan 06, 2016 | 36.02 | 36.87 | 35.85 | 36.36 | 663,983 | -0.33(-0.89%) |
Jan 05, 2016 | 37.17 | 37.31 | 36.20 | 36.69 | 805,523 | -0.48(-1.29%) |
Jan 04, 2016 | 37.71 | 37.89 | 36.86 | 37.17 | 650,817 | -1.05(-2.74%) |
Dec 31, 2015 | 38.76 | 38.22 | 38.22 | 38.22 | 377,594 | -0.68(-1.75%) |
Dec 30, 2015 | 39.28 | 39.42 | 38.86 | 38.89 | 296,734 | -0.51(-1.30%) |
Dec 29, 2015 | 38.96 | 39.52 | 38.96 | 39.40 | 393,686 | +0.64(+1.65%) |
Dec 28, 2015 | 39.00 | 39.34 | 38.33 | 38.77 | 413,622 | -0.48(-1.22%) |
Dec 24, 2015 | 38.87 | 39.24 | 39.24 | 39.24 | 294,686 | +0.47(+1.21%) |
Dec 23, 2015 | 38.14 | 38.87 | 38.01 | 38.77 | 331,403 | +0.75(+1.97%) |
Dec 22, 2015 | 37.96 | 38.03 | 37.27 | 38.02 | 218,624 | +0.26(+0.68%) |
Dec 21, 2015 | 37.35 | 38.14 | 37.13 | 37.77 | 531,989 | +0.38(+1.00%) |
Dec 18, 2015 | 38.06 | 38.06 | 36.91 | 37.39 | 3,031,572 | -1.23(-3.18%) |
Dec 17, 2015 | 39.60 | 39.60 | 38.56 | 38.62 | 516,085 | -0.92(-2.32%) |
Dec 16, 2015 | 39.60 | 39.72 | 38.42 | 39.54 | 549,937 | +0.31(+0.79%) |
Dec 15, 2015 | 38.73 | 39.24 | 38.56 | 39.23 | 535,814 | +1.17(+3.07%) |
Dec 14, 2015 | 38.60 | 38.87 | 37.93 | 38.06 | 886,103 | -0.60(-1.56%) |
Dec 11, 2015 | 38.74 | 38.87 | 38.15 | 38.67 | 754,812 | -0.92(-2.33%) |
Dec 10, 2015 | 39.95 | 40.08 | 39.40 | 39.59 | 393,097 | -0.29(-0.74%) |
Dec 09, 2015 | 39.95 | 40.62 | 39.52 | 39.88 | 1,073,014 | -0.15(-0.38%) |
Dec 08, 2015 | 40.75 | 40.75 | 39.63 | 40.03 | 668,502 | -1.10(-2.68%) |
Dec 07, 2015 | 42.65 | 42.69 | 40.89 | 41.13 | 699,426 | -1.67(-3.91%) |
Dec 04, 2015 | 42.20 | 43.06 | 42.00 | 42.81 | 467,921 | +0.67(+1.60%) |
Dec 03, 2015 | 43.28 | 43.46 | 42.01 | 42.13 | 430,324 | -0.77(-1.79%) |
Dec 02, 2015 | 44.12 | 44.33 | 42.80 | 42.90 | 336,236 | -1.06(-2.42%) |