Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.87 | 30.94 | 30.48 | 30.64 | 460,646 | -0.01(-0.03%) |
Feb 26, 2016 | 30.46 | 30.91 | 30.46 | 30.65 | 308,632 | +0.13(+0.43%) |
Feb 25, 2016 | 30.22 | 30.53 | 29.98 | 30.52 | 373,754 | +0.63(+2.12%) |
Feb 24, 2016 | 29.46 | 29.98 | 29.20 | 29.89 | 386,169 | +0.26(+0.88%) |
Feb 23, 2016 | 30.79 | 31.19 | 29.23 | 29.63 | 1,095,126 | -1.51(-4.85%) |
Feb 22, 2016 | 31.58 | 31.79 | 31.06 | 31.14 | 211,335 | +0.07(+0.24%) |
Feb 19, 2016 | 30.52 | 31.37 | 30.52 | 31.07 | 183,500 | +0.60(+1.98%) |
Feb 18, 2016 | 30.96 | 31.25 | 30.37 | 30.46 | 238,879 | -0.36(-1.17%) |
Feb 17, 2016 | 30.82 | 31.06 | 30.16 | 30.83 | 177,921 | +0.05(+0.15%) |
Feb 16, 2016 | 30.29 | 30.85 | 29.23 | 30.78 | 275,541 | +0.95(+3.20%) |
Feb 12, 2016 | 29.98 | 29.82 | 29.82 | 29.82 | 230,753 | +0.10(+0.34%) |
Feb 11, 2016 | 29.61 | 30.38 | 28.42 | 29.72 | 361,622 | -0.57(-1.90%) |
Feb 10, 2016 | 30.73 | 31.09 | 30.26 | 30.30 | 179,903 | -0.30(-0.97%) |
Feb 09, 2016 | 30.47 | 31.41 | 30.47 | 30.59 | 239,799 | -0.30(-0.96%) |
Feb 08, 2016 | 30.19 | 31.12 | 29.92 | 30.89 | 352,436 | +0.24(+0.79%) |
Feb 05, 2016 | 31.22 | 31.38 | 30.54 | 30.65 | 230,986 | -0.82(-2.62%) |
Feb 04, 2016 | 31.69 | 32.15 | 31.13 | 31.47 | 160,862 | -0.06(-0.21%) |
Feb 03, 2016 | 31.90 | 32.18 | 31.18 | 31.54 | 215,842 | +0.10(+0.32%) |
Feb 02, 2016 | 31.84 | 32.61 | 31.10 | 31.44 | 325,422 | -0.81(-2.50%) |
Feb 01, 2016 | 32.55 | 32.58 | 32.09 | 32.24 | 243,782 | -0.59(-1.81%) |
Jan 29, 2016 | 31.33 | 32.90 | 31.30 | 32.84 | 627,166 | +1.78(+5.73%) |
Jan 28, 2016 | 32.80 | 33.44 | 30.96 | 31.06 | 659,948 | -0.64(-2.02%) |
Jan 27, 2016 | 31.63 | 32.25 | 31.61 | 31.70 | 269,775 | +0.04(+0.12%) |
Jan 26, 2016 | 31.32 | 32.00 | 31.24 | 31.66 | 374,835 | +0.39(+1.24%) |
Jan 25, 2016 | 31.44 | 32.08 | 31.22 | 31.27 | 246,297 | -0.22(-0.71%) |
Jan 22, 2016 | 31.27 | 31.75 | 30.98 | 31.49 | 250,341 | +0.83(+2.72%) |
Jan 21, 2016 | 31.26 | 31.34 | 30.52 | 30.66 | 290,409 | -0.38(-1.22%) |
Jan 20, 2016 | 30.37 | 31.33 | 30.14 | 31.04 | 362,354 | +0.33(+1.09%) |
Jan 19, 2016 | 30.99 | 30.99 | 30.33 | 30.71 | 336,680 | +0.16(+0.52%) |
Jan 15, 2016 | 30.55 | 30.55 | 30.55 | 30.55 | 295,942 | -0.91(-2.89%) |
Jan 14, 2016 | 31.42 | 31.70 | 30.93 | 31.46 | 202,323 | +0.32(+1.01%) |
Jan 13, 2016 | 31.55 | 32.03 | 30.92 | 31.14 | 351,373 | -0.37(-1.18%) |
Jan 12, 2016 | 31.22 | 31.56 | 30.75 | 31.51 | 381,391 | +0.70(+2.29%) |
Jan 11, 2016 | 31.18 | 31.28 | 30.65 | 30.81 | 374,981 | -0.20(-0.66%) |
Jan 08, 2016 | 32.08 | 32.22 | 30.97 | 31.01 | 365,144 | -0.96(-3.01%) |
Jan 07, 2016 | 32.36 | 32.58 | 31.97 | 31.97 | 337,639 | -0.84(-2.57%) |
Jan 06, 2016 | 32.98 | 33.15 | 32.26 | 32.82 | 481,510 | -0.57(-1.72%) |
Jan 05, 2016 | 33.20 | 33.73 | 32.98 | 33.39 | 191,663 | +0.38(+1.15%) |
Jan 04, 2016 | 33.35 | 33.85 | 32.81 | 33.01 | 379,409 | -0.34(-1.03%) |
Dec 31, 2015 | 33.96 | 33.36 | 33.36 | 33.36 | 145,596 | -0.68(-1.99%) |
Dec 30, 2015 | 34.43 | 34.58 | 33.94 | 34.03 | 259,876 | -0.31(-0.92%) |
Dec 29, 2015 | 34.54 | 34.72 | 34.14 | 34.35 | 212,082 | +0.06(+0.19%) |
Dec 28, 2015 | 34.33 | 34.44 | 33.83 | 34.28 | 167,465 | -0.06(-0.19%) |
Dec 24, 2015 | 34.35 | 34.35 | 34.35 | 34.35 | 116,347 | -0.06(-0.16%) |
Dec 23, 2015 | 34.25 | 34.60 | 34.15 | 34.40 | 116,633 | +0.29(+0.84%) |
Dec 22, 2015 | 33.69 | 34.14 | 33.46 | 34.11 | 163,502 | +0.56(+1.66%) |
Dec 21, 2015 | 33.48 | 33.56 | 32.60 | 33.56 | 218,873 | +0.22(+0.65%) |
Dec 18, 2015 | 33.72 | 33.84 | 32.99 | 33.34 | 597,154 | -0.47(-1.38%) |
Dec 17, 2015 | 33.84 | 34.09 | 33.76 | 33.81 | 222,074 | +0.06(+0.16%) |
Dec 16, 2015 | 33.38 | 33.80 | 33.17 | 33.75 | 233,450 | +0.50(+1.50%) |
Dec 15, 2015 | 33.14 | 33.41 | 32.96 | 33.25 | 235,647 | +0.30(+0.90%) |
Dec 14, 2015 | 33.42 | 33.53 | 32.83 | 32.96 | 228,956 | -0.42(-1.25%) |
Dec 11, 2015 | 33.13 | 33.84 | 33.13 | 33.37 | 285,808 | -0.35(-1.04%) |
Dec 10, 2015 | 33.68 | 34.00 | 33.39 | 33.73 | 479,668 | -0.01(-0.03%) |
Dec 09, 2015 | 33.86 | 34.10 | 33.58 | 33.73 | 253,454 | -0.19(-0.55%) |
Dec 08, 2015 | 33.84 | 34.14 | 33.76 | 33.92 | 410,564 | -0.23(-0.68%) |
Dec 07, 2015 | 34.77 | 34.77 | 34.13 | 34.15 | 278,733 | -0.57(-1.65%) |
Dec 04, 2015 | 34.39 | 35.44 | 34.39 | 34.73 | 535,478 | +0.45(+1.32%) |
Dec 03, 2015 | 34.68 | 34.79 | 34.23 | 34.27 | 182,551 | -0.37(-1.07%) |
Dec 02, 2015 | 34.12 | 34.93 | 34.12 | 34.64 | 247,597 | +0.42(+1.22%) |