Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.18 | 31.33 | 31.18 | 31.29 | 4,434 | +0.03(+0.10%) |
Feb 26, 2016 | 31.20 | 31.26 | 31.13 | 31.26 | 3,668 | +0.02(+0.06%) |
Feb 25, 2016 | 31.25 | 31.29 | 31.21 | 31.24 | 5,332 | +0.15(+0.48%) |
Feb 24, 2016 | 31.12 | 31.18 | 31.09 | 31.09 | 2,356 | -0.07(-0.22%) |
Feb 23, 2016 | 31.13 | 31.16 | 31.12 | 31.16 | 2,146 | +0.04(+0.13%) |
Feb 22, 2016 | 31.01 | 31.13 | 31.01 | 31.12 | 1,046 | +0.06(+0.20%) |
Feb 19, 2016 | 31.08 | 31.14 | 30.99 | 31.06 | 4,872 | -0.08(-0.25%) |
Feb 18, 2016 | 30.94 | 31.14 | 30.94 | 31.14 | 1,537 | +0.09(+0.27%) |
Feb 17, 2016 | 31.11 | 31.11 | 30.99 | 31.05 | 40,416 | -0.05(-0.16%) |
Feb 16, 2016 | 30.99 | 31.12 | 30.93 | 31.10 | 17,486 | +0.17(+0.54%) |
Feb 12, 2016 | 31.05 | 30.93 | 30.93 | 30.93 | 1,000 | -0.23(-0.73%) |
Feb 10, 2016 | 31.32 | 31.32 | 31.07 | 31.16 | 69 | -0.07(-0.22%) |
Feb 09, 2016 | 31.20 | 31.23 | 31.16 | 31.23 | 1,354 | +0.03(+0.08%) |
Feb 08, 2016 | 31.09 | 31.20 | 31.09 | 31.20 | 1,068 | +0.19(+0.62%) |
Feb 05, 2016 | 31.08 | 31.11 | 31.01 | 31.01 | 934 | -0.12(-0.38%) |
Feb 04, 2016 | 31.12 | 31.13 | 31.02 | 31.13 | 1,878 | +0.12(+0.38%) |
Feb 03, 2016 | 31.06 | 31.11 | 31.01 | 31.01 | 3,632 | -0.10(-0.31%) |
Feb 02, 2016 | 31.07 | 31.11 | 30.99 | 31.11 | 1,689 | +0.11(+0.35%) |
Feb 01, 2016 | 31.10 | 31.10 | 31.00 | 31.00 | 3,753 | -0.17(-0.55%) |
Jan 29, 2016 | 31.13 | 31.17 | 31.13 | 31.17 | 3,423 | +0.13(+0.41%) |
Jan 28, 2016 | 31.07 | 31.07 | 31.01 | 31.04 | 1,012 | -0.06(-0.21%) |
Jan 26, 2016 | 31.07 | 31.11 | 31.06 | 31.11 | 79 | +0.02(+0.06%) |
Jan 25, 2016 | 31.14 | 31.14 | 30.99 | 31.09 | 8,306 | +0.14(+0.45%) |
Jan 22, 2016 | 30.92 | 31.05 | 30.92 | 30.95 | 654 | +0.03(+0.09%) |
Jan 21, 2016 | 31.05 | 31.05 | 30.92 | 30.93 | 798 | -0.13(-0.41%) |
Jan 20, 2016 | 31.06 | 31.23 | 31.05 | 31.05 | 3,171 | -0.05(-0.17%) |
Jan 19, 2016 | 31.23 | 31.23 | 31.10 | 31.10 | 569 | -0.01(-0.03%) |
Jan 15, 2016 | 31.24 | 31.11 | 31.11 | 31.11 | 4,700 | +0.09(+0.30%) |
Jan 14, 2016 | 31.18 | 31.18 | 31.02 | 31.02 | 2,236 | -0.14(-0.45%) |
Jan 13, 2016 | 31.52 | 31.52 | 31.12 | 31.16 | 5,475 | -0.04(-0.12%) |
Jan 12, 2016 | 31.13 | 31.30 | 31.13 | 31.20 | 9,024 | +0.07(+0.21%) |
Jan 11, 2016 | 31.20 | 31.20 | 31.11 | 31.13 | 4,870 | -0.05(-0.15%) |
Jan 08, 2016 | 31.17 | 31.25 | 31.14 | 31.18 | 5,690 | +0.01(+0.03%) |
Jan 07, 2016 | 31.16 | 31.17 | 31.08 | 31.17 | 1,259 | -0.04(-0.13%) |
Jan 06, 2016 | 31.17 | 31.21 | 31.05 | 31.21 | 20,219 | +0.20(+0.66%) |
Jan 05, 2016 | 30.99 | 31.09 | 30.98 | 31.01 | 4,751 | -0.22(-0.72%) |
Jan 04, 2016 | 30.99 | 31.24 | 30.99 | 31.23 | 10,594 | +0.24(+0.76%) |
Dec 31, 2015 | 30.93 | 30.99 | 30.99 | 30.99 | 1,000 | +0.15(+0.50%) |
Dec 30, 2015 | 30.99 | 31.05 | 30.84 | 30.84 | 3,027 | -0.12(-0.39%) |
Dec 29, 2015 | 31.15 | 31.15 | 30.96 | 30.96 | 3,774 | -0.14(-0.45%) |
Dec 28, 2015 | 31.00 | 31.23 | 31.00 | 31.10 | 1,498 | -0.07(-0.22%) |
Dec 24, 2015 | 31.14 | 31.17 | 31.17 | 31.17 | 1,800 | -0.05(-0.17%) |
Dec 23, 2015 | 31.09 | 31.25 | 31.09 | 31.22 | 3,299 | +0.10(+0.34%) |
Dec 22, 2015 | 31.08 | 31.13 | 31.01 | 31.12 | 3,281 | +0.02(+0.06%) |
Dec 21, 2015 | 31.21 | 31.21 | 31.00 | 31.10 | 78,348 | -0.13(-0.42%) |
Dec 18, 2015 | 31.23 | 31.23 | 31.12 | 31.23 | 3,595 | +0.02(+0.06%) |
Dec 17, 2015 | 31.24 | 31.24 | 31.01 | 31.21 | 2,799 | +0.17(+0.55%) |
Dec 16, 2015 | 31.12 | 31.27 | 31.04 | 31.04 | 4,906 | -0.05(-0.15%) |
Dec 15, 2015 | 31.14 | 31.14 | 31.07 | 31.09 | 3,883 | -0.09(-0.29%) |
Dec 14, 2015 | 31.34 | 31.34 | 31.06 | 31.18 | 11,293 | -0.13(-0.43%) |
Dec 11, 2015 | 31.48 | 31.51 | 31.25 | 31.31 | 2,252 | -0.13(-0.41%) |
Dec 10, 2015 | 31.35 | 31.44 | 31.30 | 31.44 | 3,637 | +0.09(+0.29%) |
Dec 09, 2015 | 31.43 | 31.48 | 31.28 | 31.35 | 10,265 | -0.04(-0.14%) |
Dec 08, 2015 | 31.52 | 31.52 | 31.34 | 31.39 | 1,200 | -0.16(-0.50%) |
Dec 07, 2015 | 31.33 | 31.58 | 31.33 | 31.55 | 869 | +0.11(+0.35%) |
Dec 04, 2015 | 31.37 | 31.45 | 31.37 | 31.44 | 1,322 | +0.13(+0.42%) |
Dec 03, 2015 | 31.36 | 31.38 | 31.17 | 31.31 | 1,743 | -0.28(-0.89%) |
Dec 02, 2015 | 31.61 | 31.63 | 31.54 | 31.59 | 8,232 | +0.00(+0.00%) |