Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.30 | 33.30 | 32.33 | 32.52 | 569,634 | -0.74(-2.23%) |
Feb 26, 2016 | 32.83 | 33.48 | 32.79 | 33.26 | 690,780 | +0.70(+2.16%) |
Feb 25, 2016 | 31.77 | 32.57 | 31.68 | 32.56 | 445,167 | +0.82(+2.57%) |
Feb 24, 2016 | 31.38 | 31.86 | 30.74 | 31.74 | 570,968 | -0.19(-0.59%) |
Feb 23, 2016 | 32.21 | 32.46 | 31.53 | 31.93 | 643,862 | -0.28(-0.88%) |
Feb 22, 2016 | 31.98 | 32.44 | 31.85 | 32.21 | 549,574 | +0.49(+1.56%) |
Feb 19, 2016 | 30.92 | 31.88 | 30.85 | 31.72 | 622,651 | +0.53(+1.70%) |
Feb 18, 2016 | 31.55 | 31.77 | 31.02 | 31.19 | 715,791 | -0.14(-0.45%) |
Feb 17, 2016 | 30.49 | 31.55 | 30.38 | 31.33 | 1,068,395 | +1.13(+3.74%) |
Feb 16, 2016 | 29.90 | 30.45 | 29.71 | 30.20 | 572,639 | +0.98(+3.34%) |
Feb 12, 2016 | 29.69 | 29.23 | 29.23 | 29.23 | 924,560 | +0.35(+1.22%) |
Feb 11, 2016 | 28.56 | 29.28 | 28.10 | 28.87 | 872,111 | -0.50(-1.71%) |
Feb 10, 2016 | 29.59 | 29.95 | 29.33 | 29.38 | 942,573 | +0.28(+0.95%) |
Feb 09, 2016 | 28.11 | 29.32 | 27.99 | 29.10 | 893,606 | +0.56(+1.96%) |
Feb 08, 2016 | 28.87 | 29.09 | 28.25 | 28.54 | 829,654 | -0.86(-2.94%) |
Feb 05, 2016 | 29.72 | 30.17 | 29.20 | 29.41 | 804,416 | -0.62(-2.05%) |
Feb 04, 2016 | 30.29 | 31.24 | 29.88 | 30.02 | 690,980 | -0.13(-0.44%) |
Feb 03, 2016 | 30.19 | 30.34 | 29.31 | 30.16 | 1,436,568 | -0.06(-0.19%) |
Feb 02, 2016 | 30.74 | 30.78 | 29.85 | 30.21 | 1,272,729 | -0.72(-2.33%) |
Feb 01, 2016 | 30.60 | 31.28 | 30.13 | 30.93 | 1,478,106 | +0.31(+1.02%) |
Jan 29, 2016 | 29.85 | 30.64 | 29.85 | 30.62 | 1,003,040 | +0.77(+2.57%) |
Jan 28, 2016 | 30.54 | 30.74 | 29.77 | 29.85 | 1,026,247 | -0.48(-1.60%) |
Jan 27, 2016 | 29.89 | 30.81 | 29.75 | 30.34 | 1,211,291 | +0.28(+0.95%) |
Jan 26, 2016 | 30.22 | 30.59 | 29.83 | 30.05 | 1,217,639 | -0.12(-0.41%) |
Jan 25, 2016 | 31.30 | 31.35 | 30.10 | 30.17 | 599,543 | -1.29(-4.10%) |
Jan 22, 2016 | 30.80 | 31.61 | 30.72 | 31.46 | 1,124,549 | +1.14(+3.75%) |
Jan 21, 2016 | 31.57 | 32.00 | 30.26 | 30.33 | 1,401,321 | -1.40(-4.43%) |
Jan 20, 2016 | 30.60 | 32.25 | 29.94 | 31.73 | 2,776,442 | -0.05(-0.15%) |
Jan 19, 2016 | 32.83 | 33.08 | 31.57 | 31.78 | 1,311,163 | -0.58(-1.79%) |
Jan 15, 2016 | 32.27 | 32.36 | 32.36 | 32.36 | 1,580,383 | -0.79(-2.38%) |
Jan 14, 2016 | 32.74 | 33.52 | 32.10 | 33.14 | 1,131,715 | +0.52(+1.60%) |
Jan 13, 2016 | 34.08 | 34.24 | 32.07 | 32.62 | 1,093,887 | -1.38(-4.05%) |
Jan 12, 2016 | 34.06 | 34.69 | 33.01 | 34.00 | 1,638,343 | -0.63(-1.81%) |
Jan 11, 2016 | 34.92 | 35.62 | 34.23 | 34.62 | 957,503 | -0.72(-2.04%) |
Jan 08, 2016 | 36.28 | 36.46 | 35.29 | 35.35 | 906,081 | -0.28(-0.80%) |
Jan 07, 2016 | 37.01 | 37.17 | 35.31 | 35.63 | 1,106,373 | -2.07(-5.49%) |
Jan 06, 2016 | 38.45 | 38.88 | 37.13 | 37.70 | 1,479,811 | -1.39(-3.54%) |
Jan 05, 2016 | 40.02 | 40.69 | 39.03 | 39.08 | 781,968 | -1.19(-2.95%) |
Jan 04, 2016 | 40.48 | 40.93 | 40.08 | 40.27 | 1,032,797 | -1.10(-2.66%) |
Dec 31, 2015 | 41.32 | 41.37 | 41.37 | 41.37 | 537,262 | -0.08(-0.18%) |
Dec 30, 2015 | 41.38 | 41.79 | 41.35 | 41.45 | 244,060 | +0.02(+0.05%) |
Dec 29, 2015 | 41.19 | 41.80 | 40.99 | 41.43 | 318,353 | +0.45(+1.09%) |
Dec 28, 2015 | 40.43 | 41.00 | 40.26 | 40.98 | 194,333 | +0.44(+1.08%) |
Dec 24, 2015 | 40.40 | 40.55 | 40.55 | 40.55 | 128,782 | +0.14(+0.35%) |
Dec 23, 2015 | 40.47 | 40.47 | 39.98 | 40.40 | 211,618 | +0.24(+0.59%) |
Dec 22, 2015 | 39.90 | 40.22 | 39.62 | 40.17 | 259,027 | +0.41(+1.03%) |
Dec 21, 2015 | 39.64 | 40.15 | 39.41 | 39.76 | 300,727 | +0.34(+0.87%) |
Dec 18, 2015 | 40.43 | 40.70 | 39.30 | 39.42 | 1,570,448 | -1.20(-2.94%) |
Dec 17, 2015 | 41.70 | 41.85 | 40.57 | 40.61 | 666,078 | -0.79(-1.90%) |
Dec 16, 2015 | 40.59 | 41.57 | 40.20 | 41.40 | 656,791 | +1.27(+3.17%) |
Dec 15, 2015 | 39.53 | 40.23 | 39.53 | 40.13 | 408,079 | +0.97(+2.47%) |
Dec 14, 2015 | 39.57 | 39.97 | 38.61 | 39.16 | 589,359 | -0.19(-0.48%) |
Dec 11, 2015 | 40.24 | 40.80 | 39.10 | 39.35 | 643,467 | -1.47(-3.60%) |
Dec 10, 2015 | 40.46 | 41.30 | 40.26 | 40.82 | 268,674 | +0.24(+0.58%) |
Dec 09, 2015 | 41.43 | 41.60 | 40.39 | 40.58 | 490,926 | -0.88(-2.13%) |
Dec 08, 2015 | 41.37 | 41.67 | 40.86 | 41.47 | 578,516 | -0.47(-1.13%) |
Dec 07, 2015 | 42.35 | 42.52 | 41.78 | 41.94 | 435,817 | -0.42(-0.99%) |
Dec 04, 2015 | 41.31 | 42.56 | 41.21 | 42.36 | 582,346 | +1.10(+2.67%) |
Dec 03, 2015 | 42.05 | 42.22 | 41.04 | 41.26 | 475,598 | -0.53(-1.27%) |
Dec 02, 2015 | 42.18 | 42.51 | 41.60 | 41.79 | 630,829 | -0.23(-0.54%) |