Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.04 | 34.57 | 33.70 | 33.80 | 387,795 | -0.15(-0.45%) |
Feb 26, 2016 | 34.33 | 34.56 | 33.65 | 33.95 | 409,316 | -0.22(-0.64%) |
Feb 25, 2016 | 33.57 | 34.32 | 32.97 | 34.17 | 415,432 | +0.68(+2.02%) |
Feb 24, 2016 | 33.07 | 33.59 | 32.33 | 33.50 | 391,120 | +0.19(+0.57%) |
Feb 23, 2016 | 32.28 | 33.36 | 32.14 | 33.31 | 488,899 | +1.03(+3.19%) |
Feb 22, 2016 | 32.26 | 32.93 | 32.12 | 32.28 | 397,638 | +0.23(+0.71%) |
Feb 19, 2016 | 32.69 | 33.14 | 31.66 | 32.05 | 288,652 | -0.79(-2.41%) |
Feb 18, 2016 | 33.03 | 33.94 | 31.89 | 32.84 | 433,185 | -0.34(-1.03%) |
Feb 17, 2016 | 31.61 | 33.44 | 31.61 | 33.18 | 578,658 | +1.75(+5.57%) |
Feb 16, 2016 | 29.82 | 31.52 | 29.79 | 31.43 | 632,555 | +2.01(+6.83%) |
Feb 12, 2016 | 28.95 | 29.42 | 29.42 | 29.42 | 296,904 | +0.66(+2.28%) |
Feb 11, 2016 | 28.96 | 29.99 | 28.29 | 28.76 | 331,290 | -0.70(-2.36%) |
Feb 10, 2016 | 30.01 | 30.26 | 29.40 | 29.46 | 246,076 | -0.43(-1.43%) |
Feb 09, 2016 | 29.76 | 30.08 | 29.41 | 29.89 | 364,303 | -0.11(-0.38%) |
Feb 08, 2016 | 30.23 | 30.37 | 29.73 | 30.00 | 687,609 | -0.48(-1.56%) |
Feb 05, 2016 | 31.10 | 31.60 | 29.88 | 30.48 | 774,962 | -0.66(-2.11%) |
Feb 04, 2016 | 30.52 | 31.19 | 30.15 | 31.14 | 456,332 | +0.37(+1.21%) |
Feb 03, 2016 | 30.69 | 30.92 | 30.10 | 30.76 | 375,876 | +0.23(+0.75%) |
Feb 02, 2016 | 30.60 | 31.15 | 30.31 | 30.54 | 436,040 | -0.22(-0.71%) |
Feb 01, 2016 | 30.34 | 30.83 | 29.72 | 30.75 | 339,608 | +0.13(+0.44%) |
Jan 29, 2016 | 29.22 | 30.79 | 29.22 | 30.62 | 415,975 | +1.40(+4.79%) |
Jan 28, 2016 | 29.47 | 29.67 | 29.01 | 29.22 | 232,071 | +0.16(+0.56%) |
Jan 27, 2016 | 29.44 | 29.46 | 28.72 | 29.06 | 363,054 | -0.42(-1.42%) |
Jan 26, 2016 | 28.69 | 29.55 | 28.60 | 29.48 | 315,945 | +0.87(+3.03%) |
Jan 25, 2016 | 28.56 | 29.26 | 28.17 | 28.61 | 365,820 | -0.13(-0.46%) |
Jan 22, 2016 | 28.74 | 28.76 | 27.95 | 28.75 | 329,968 | +0.08(+0.27%) |
Jan 21, 2016 | 28.35 | 29.24 | 28.17 | 28.67 | 311,701 | +0.45(+1.59%) |
Jan 20, 2016 | 27.07 | 28.58 | 26.88 | 28.22 | 386,880 | +0.70(+2.53%) |
Jan 19, 2016 | 28.56 | 28.59 | 27.04 | 27.53 | 369,927 | -0.84(-2.95%) |
Jan 15, 2016 | 27.50 | 28.36 | 28.36 | 28.36 | 616,178 | +0.18(+0.64%) |
Jan 14, 2016 | 27.96 | 28.65 | 27.08 | 28.18 | 343,315 | +0.31(+1.13%) |
Jan 13, 2016 | 28.86 | 29.14 | 27.57 | 27.87 | 291,710 | -0.95(-3.30%) |
Jan 12, 2016 | 28.89 | 28.97 | 27.91 | 28.82 | 592,066 | +0.34(+1.20%) |
Jan 11, 2016 | 28.13 | 28.65 | 27.62 | 28.48 | 439,123 | +0.57(+2.05%) |
Jan 08, 2016 | 29.02 | 29.43 | 27.86 | 27.91 | 521,907 | -1.03(-3.55%) |
Jan 07, 2016 | 27.57 | 29.15 | 27.33 | 28.94 | 425,099 | +0.70(+2.50%) |
Jan 06, 2016 | 29.09 | 29.26 | 28.08 | 28.23 | 473,980 | -1.14(-3.89%) |
Jan 05, 2016 | 28.97 | 29.57 | 28.64 | 29.37 | 615,981 | +0.50(+1.71%) |
Jan 04, 2016 | 28.30 | 29.22 | 28.11 | 28.88 | 622,754 | +0.09(+0.30%) |
Dec 31, 2015 | 29.16 | 28.79 | 28.79 | 28.79 | 315,703 | -0.40(-1.37%) |
Dec 30, 2015 | 29.35 | 29.59 | 28.84 | 29.19 | 200,492 | -0.14(-0.49%) |
Dec 29, 2015 | 29.36 | 29.63 | 29.15 | 29.34 | 166,442 | +0.25(+0.85%) |
Dec 28, 2015 | 29.51 | 29.87 | 29.05 | 29.09 | 242,944 | -0.49(-1.64%) |
Dec 24, 2015 | 29.99 | 29.57 | 29.57 | 29.57 | 138,527 | -0.34(-1.15%) |
Dec 23, 2015 | 29.80 | 30.29 | 29.53 | 29.92 | 455,405 | +0.28(+0.93%) |
Dec 22, 2015 | 29.27 | 29.82 | 28.83 | 29.64 | 317,811 | +0.54(+1.87%) |
Dec 21, 2015 | 29.79 | 30.23 | 28.81 | 29.10 | 518,274 | -0.45(-1.51%) |
Dec 18, 2015 | 29.30 | 29.57 | 28.79 | 29.55 | 1,585,909 | -0.17(-0.58%) |
Dec 17, 2015 | 30.05 | 30.05 | 29.36 | 29.72 | 781,997 | -0.32(-1.08%) |
Dec 16, 2015 | 29.43 | 30.11 | 29.21 | 30.04 | 466,630 | +0.75(+2.57%) |
Dec 15, 2015 | 29.23 | 29.98 | 29.13 | 29.29 | 401,423 | +0.32(+1.12%) |
Dec 14, 2015 | 29.24 | 29.44 | 28.70 | 28.96 | 540,270 | -0.18(-0.62%) |
Dec 11, 2015 | 29.22 | 29.44 | 28.54 | 29.15 | 599,029 | -0.56(-1.89%) |
Dec 10, 2015 | 30.34 | 30.69 | 29.63 | 29.71 | 449,642 | -0.70(-2.29%) |
Dec 09, 2015 | 30.35 | 31.55 | 30.03 | 30.40 | 763,055 | +0.05(+0.16%) |
Dec 08, 2015 | 29.67 | 30.38 | 29.41 | 30.35 | 483,807 | +0.54(+1.82%) |
Dec 07, 2015 | 30.07 | 30.07 | 29.39 | 29.81 | 342,281 | -0.30(-0.98%) |
Dec 04, 2015 | 29.72 | 30.46 | 29.46 | 30.11 | 261,819 | +0.38(+1.28%) |
Dec 03, 2015 | 31.11 | 31.11 | 29.42 | 29.73 | 439,661 | -1.09(-3.55%) |
Dec 02, 2015 | 30.81 | 31.21 | 30.68 | 30.82 | 307,115 | +0.01(+0.03%) |