Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.62 | 30.77 | 30.60 | 30.67 | 2,816,398 | +0.04(+0.15%) |
Feb 26, 2016 | 30.60 | 30.68 | 30.55 | 30.62 | 271,886 | -0.28(-0.92%) |
Feb 25, 2016 | 30.87 | 31.03 | 30.84 | 30.91 | 157,862 | +0.12(+0.38%) |
Feb 24, 2016 | 31.07 | 31.24 | 30.72 | 30.79 | 468,684 | -0.05(-0.16%) |
Feb 23, 2016 | 30.55 | 30.93 | 30.49 | 30.84 | 133,353 | +0.13(+0.41%) |
Feb 22, 2016 | 30.76 | 30.76 | 30.67 | 30.71 | 154,007 | -0.05(-0.16%) |
Feb 19, 2016 | 30.84 | 30.93 | 30.68 | 30.76 | 181,099 | +0.02(+0.07%) |
Feb 18, 2016 | 30.38 | 30.75 | 30.38 | 30.74 | 380,517 | +0.35(+1.15%) |
Feb 17, 2016 | 30.44 | 30.51 | 30.24 | 30.39 | 210,645 | -0.18(-0.59%) |
Feb 16, 2016 | 30.70 | 30.74 | 30.31 | 30.57 | 189,495 | -0.28(-0.91%) |
Feb 12, 2016 | 31.12 | 30.85 | 30.85 | 30.85 | 419,664 | -0.51(-1.63%) |
Feb 11, 2016 | 31.53 | 31.72 | 31.02 | 31.36 | 1,364,376 | +0.22(+0.72%) |
Feb 10, 2016 | 30.94 | 31.14 | 30.70 | 31.14 | 1,105,030 | +0.26(+0.84%) |
Feb 09, 2016 | 30.99 | 30.99 | 30.77 | 30.88 | 1,280,689 | +0.06(+0.20%) |
Feb 08, 2016 | 30.47 | 30.88 | 30.47 | 30.82 | 285,389 | +0.57(+1.87%) |
Feb 05, 2016 | 30.05 | 30.31 | 29.99 | 30.25 | 265,332 | +0.07(+0.23%) |
Feb 04, 2016 | 30.13 | 30.20 | 29.99 | 30.18 | 129,850 | +0.10(+0.34%) |
Feb 03, 2016 | 30.15 | 30.52 | 30.06 | 30.08 | 224,996 | -0.20(-0.65%) |
Feb 02, 2016 | 30.11 | 30.29 | 30.09 | 30.27 | 295,532 | +0.48(+1.63%) |
Feb 01, 2016 | 29.84 | 29.89 | 29.70 | 29.79 | 475,169 | -0.06(-0.20%) |
Jan 29, 2016 | 29.90 | 29.97 | 29.79 | 29.85 | 124,042 | +0.24(+0.80%) |
Jan 28, 2016 | 29.47 | 29.66 | 29.47 | 29.61 | 83,228 | +0.04(+0.14%) |
Jan 27, 2016 | 29.52 | 29.76 | 29.36 | 29.57 | 137,705 | -0.00(-0.00%) |
Jan 26, 2016 | 29.56 | 29.67 | 29.51 | 29.57 | 493,581 | +0.02(+0.06%) |
Jan 25, 2016 | 29.57 | 29.62 | 29.49 | 29.56 | 80,035 | +0.14(+0.48%) |
Jan 22, 2016 | 29.33 | 29.45 | 29.23 | 29.42 | 150,977 | -0.11(-0.36%) |
Jan 21, 2016 | 29.79 | 29.83 | 29.48 | 29.52 | 134,601 | -0.18(-0.60%) |
Jan 20, 2016 | 29.78 | 29.98 | 29.66 | 29.70 | 161,946 | +0.28(+0.94%) |
Jan 19, 2016 | 29.40 | 29.57 | 29.34 | 29.42 | 465,929 | -0.09(-0.32%) |
Jan 15, 2016 | 29.45 | 29.52 | 29.52 | 29.52 | 277,658 | +0.43(+1.47%) |
Jan 14, 2016 | 29.26 | 29.31 | 28.99 | 29.09 | 82,080 | -0.24(-0.80%) |
Jan 13, 2016 | 29.02 | 29.43 | 28.97 | 29.33 | 432,777 | +0.29(+1.02%) |
Jan 12, 2016 | 28.77 | 29.16 | 28.72 | 29.03 | 180,561 | +0.35(+1.24%) |
Jan 11, 2016 | 28.70 | 28.83 | 28.65 | 28.68 | 120,994 | -0.29(-1.01%) |
Jan 08, 2016 | 28.77 | 28.99 | 28.71 | 28.97 | 431,390 | +0.13(+0.44%) |
Jan 07, 2016 | 28.84 | 28.88 | 28.64 | 28.84 | 168,989 | +0.06(+0.20%) |
Jan 06, 2016 | 28.76 | 28.82 | 28.67 | 28.79 | 150,337 | +0.36(+1.27%) |
Jan 05, 2016 | 28.44 | 28.56 | 28.38 | 28.42 | 341,256 | -0.11(-0.40%) |
Jan 04, 2016 | 28.63 | 28.77 | 28.51 | 28.54 | 290,972 | +0.17(+0.62%) |
Dec 31, 2015 | 28.37 | 28.36 | 28.36 | 28.36 | 116,286 | +0.13(+0.47%) |
Dec 30, 2015 | 28.21 | 28.32 | 28.16 | 28.23 | 78,498 | -0.04(-0.14%) |
Dec 29, 2015 | 28.60 | 28.60 | 28.24 | 28.27 | 170,325 | -0.43(-1.51%) |
Dec 28, 2015 | 28.68 | 28.81 | 28.63 | 28.70 | 92,880 | +0.07(+0.24%) |
Dec 24, 2015 | 28.53 | 28.63 | 28.63 | 28.63 | 179,499 | +0.17(+0.61%) |
Dec 23, 2015 | 28.42 | 28.51 | 28.37 | 28.46 | 194,249 | -0.20(-0.71%) |
Dec 22, 2015 | 28.77 | 28.77 | 28.60 | 28.66 | 132,298 | -0.20(-0.69%) |
Dec 21, 2015 | 28.96 | 29.00 | 28.81 | 28.86 | 127,960 | -0.01(-0.04%) |
Dec 18, 2015 | 28.87 | 28.94 | 28.78 | 28.87 | 149,695 | +0.15(+0.51%) |
Dec 17, 2015 | 28.53 | 28.77 | 28.53 | 28.73 | 75,093 | +0.32(+1.11%) |
Dec 16, 2015 | 28.39 | 28.61 | 28.29 | 28.41 | 300,533 | -0.06(-0.23%) |
Dec 15, 2015 | 28.38 | 28.52 | 28.37 | 28.48 | 121,686 | -0.15(-0.52%) |
Dec 14, 2015 | 28.92 | 28.92 | 28.55 | 28.63 | 123,276 | -0.38(-1.31%) |
Dec 11, 2015 | 28.84 | 29.07 | 28.83 | 29.01 | 360,005 | +0.43(+1.50%) |
Dec 10, 2015 | 28.60 | 28.63 | 28.52 | 28.58 | 703,715 | +0.02(+0.07%) |
Dec 09, 2015 | 28.45 | 28.68 | 28.31 | 28.56 | 1,622,353 | -0.02(-0.07%) |
Dec 08, 2015 | 28.65 | 28.69 | 28.49 | 28.58 | 1,160,872 | +0.01(+0.04%) |
Dec 07, 2015 | 28.34 | 28.70 | 28.34 | 28.57 | 114,607 | +0.27(+0.94%) |
Dec 04, 2015 | 28.05 | 28.38 | 28.05 | 28.30 | 131,293 | +0.24(+0.87%) |
Dec 03, 2015 | 28.48 | 28.48 | 27.94 | 28.06 | 233,975 | -0.75(-2.59%) |
Dec 02, 2015 | 28.77 | 28.83 | 28.67 | 28.80 | 216,626 | -0.00(-0.01%) |