Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.88 | 30.95 | 30.49 | 30.65 | 460,513 | -0.01(-0.03%) |
Feb 26, 2016 | 30.47 | 30.91 | 30.47 | 30.66 | 308,542 | +0.13(+0.43%) |
Feb 25, 2016 | 30.22 | 30.54 | 29.99 | 30.53 | 373,647 | +0.63(+2.12%) |
Feb 24, 2016 | 29.47 | 29.99 | 29.20 | 29.90 | 386,058 | +0.26(+0.88%) |
Feb 23, 2016 | 30.80 | 31.20 | 29.24 | 29.64 | 1,094,810 | -1.51(-4.85%) |
Feb 22, 2016 | 31.59 | 31.80 | 31.07 | 31.15 | 211,274 | +0.07(+0.24%) |
Feb 19, 2016 | 30.53 | 31.38 | 30.53 | 31.08 | 183,447 | +0.60(+1.98%) |
Feb 18, 2016 | 30.97 | 31.26 | 30.38 | 30.47 | 238,810 | -0.36(-1.17%) |
Feb 17, 2016 | 30.83 | 31.07 | 30.17 | 30.83 | 177,870 | +0.05(+0.15%) |
Feb 16, 2016 | 30.30 | 30.86 | 29.24 | 30.79 | 275,462 | +0.95(+3.20%) |
Feb 12, 2016 | 29.99 | 29.83 | 29.83 | 29.83 | 230,686 | +0.10(+0.34%) |
Feb 11, 2016 | 29.62 | 30.39 | 28.43 | 29.73 | 361,517 | -0.57(-1.90%) |
Feb 10, 2016 | 30.74 | 31.09 | 30.27 | 30.31 | 179,851 | -0.30(-0.97%) |
Feb 09, 2016 | 30.48 | 31.42 | 30.48 | 30.60 | 239,730 | -0.30(-0.96%) |
Feb 08, 2016 | 30.20 | 31.13 | 29.93 | 30.90 | 352,334 | +0.24(+0.79%) |
Feb 05, 2016 | 31.23 | 31.39 | 30.55 | 30.66 | 230,919 | -0.82(-2.62%) |
Feb 04, 2016 | 31.70 | 32.16 | 31.14 | 31.48 | 160,815 | -0.06(-0.21%) |
Feb 03, 2016 | 31.91 | 32.19 | 31.19 | 31.55 | 215,780 | +0.10(+0.32%) |
Feb 02, 2016 | 31.84 | 32.62 | 31.11 | 31.45 | 325,328 | -0.81(-2.50%) |
Feb 01, 2016 | 32.56 | 32.59 | 32.10 | 32.25 | 243,712 | -0.59(-1.81%) |
Jan 29, 2016 | 31.34 | 32.91 | 31.31 | 32.85 | 626,985 | +1.78(+5.73%) |
Jan 28, 2016 | 32.81 | 33.45 | 30.97 | 31.07 | 659,758 | -0.64(-2.02%) |
Jan 27, 2016 | 31.64 | 32.26 | 31.62 | 31.71 | 269,697 | +0.04(+0.12%) |
Jan 26, 2016 | 31.33 | 32.01 | 31.25 | 31.67 | 374,727 | +0.39(+1.24%) |
Jan 25, 2016 | 31.45 | 32.09 | 31.23 | 31.28 | 246,226 | -0.22(-0.71%) |
Jan 22, 2016 | 31.28 | 31.76 | 30.99 | 31.50 | 250,269 | +0.83(+2.72%) |
Jan 21, 2016 | 31.27 | 31.35 | 30.53 | 30.67 | 290,325 | -0.38(-1.22%) |
Jan 20, 2016 | 30.38 | 31.34 | 30.15 | 31.05 | 362,250 | +0.33(+1.09%) |
Jan 19, 2016 | 31.00 | 31.00 | 30.33 | 30.71 | 336,583 | +0.16(+0.52%) |
Jan 15, 2016 | 30.56 | 30.56 | 30.56 | 30.56 | 295,857 | -0.91(-2.89%) |
Jan 14, 2016 | 31.43 | 31.71 | 30.94 | 31.46 | 202,265 | +0.32(+1.01%) |
Jan 13, 2016 | 31.56 | 32.04 | 30.93 | 31.15 | 351,271 | -0.37(-1.18%) |
Jan 12, 2016 | 31.23 | 31.57 | 30.76 | 31.52 | 381,281 | +0.70(+2.29%) |
Jan 11, 2016 | 31.19 | 31.29 | 30.66 | 30.82 | 374,873 | -0.20(-0.66%) |
Jan 08, 2016 | 32.09 | 32.23 | 30.98 | 31.02 | 365,039 | -0.96(-3.01%) |
Jan 07, 2016 | 32.37 | 32.59 | 31.97 | 31.98 | 337,541 | -0.84(-2.57%) |
Jan 06, 2016 | 32.99 | 33.16 | 32.27 | 32.83 | 481,371 | -0.57(-1.72%) |
Jan 05, 2016 | 33.21 | 33.74 | 32.99 | 33.40 | 191,607 | +0.38(+1.15%) |
Jan 04, 2016 | 33.36 | 33.86 | 32.82 | 33.02 | 379,300 | -0.34(-1.03%) |
Dec 31, 2015 | 33.97 | 33.36 | 33.36 | 33.36 | 145,554 | -0.68(-1.99%) |
Dec 30, 2015 | 34.44 | 34.59 | 33.95 | 34.04 | 259,801 | -0.32(-0.92%) |
Dec 29, 2015 | 34.55 | 34.73 | 34.15 | 34.36 | 212,021 | +0.06(+0.19%) |
Dec 28, 2015 | 34.34 | 34.45 | 33.84 | 34.29 | 167,417 | -0.06(-0.19%) |
Dec 24, 2015 | 34.36 | 34.36 | 34.36 | 34.36 | 116,314 | -0.06(-0.16%) |
Dec 23, 2015 | 34.26 | 34.61 | 34.16 | 34.41 | 116,600 | +0.29(+0.84%) |
Dec 22, 2015 | 33.70 | 34.15 | 33.47 | 34.12 | 163,455 | +0.56(+1.66%) |
Dec 21, 2015 | 33.49 | 33.57 | 32.61 | 33.57 | 218,810 | +0.22(+0.65%) |
Dec 18, 2015 | 33.73 | 33.85 | 33.00 | 33.35 | 596,981 | -0.47(-1.38%) |
Dec 17, 2015 | 33.85 | 34.10 | 33.77 | 33.82 | 222,010 | +0.06(+0.16%) |
Dec 16, 2015 | 33.39 | 33.81 | 33.18 | 33.76 | 233,382 | +0.50(+1.50%) |
Dec 15, 2015 | 33.15 | 33.42 | 32.97 | 33.26 | 235,579 | +0.30(+0.90%) |
Dec 14, 2015 | 33.43 | 33.54 | 32.84 | 32.97 | 228,890 | -0.42(-1.25%) |
Dec 11, 2015 | 33.14 | 33.85 | 33.14 | 33.38 | 285,725 | -0.35(-1.04%) |
Dec 10, 2015 | 33.69 | 34.01 | 33.40 | 33.74 | 479,530 | -0.01(-0.03%) |
Dec 09, 2015 | 33.87 | 34.11 | 33.59 | 33.74 | 253,380 | -0.19(-0.55%) |
Dec 08, 2015 | 33.85 | 34.15 | 33.77 | 33.93 | 410,446 | -0.23(-0.68%) |
Dec 07, 2015 | 34.78 | 34.78 | 34.14 | 34.16 | 278,652 | -0.57(-1.65%) |
Dec 04, 2015 | 34.40 | 35.45 | 34.40 | 34.74 | 535,323 | +0.45(+1.32%) |
Dec 03, 2015 | 34.69 | 34.80 | 34.24 | 34.28 | 182,499 | -0.37(-1.07%) |
Dec 02, 2015 | 34.13 | 34.94 | 34.13 | 34.65 | 247,526 | +0.42(+1.22%) |