Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.32 | 31.88 | 31.32 | 31.87 | 16,849 | +0.25(+0.80%) |
Feb 26, 2016 | 31.06 | 31.62 | 31.06 | 31.62 | 10,618 | -0.19(-0.61%) |
Feb 25, 2016 | 31.76 | 32.44 | 31.72 | 31.81 | 33,141 | -0.05(-0.16%) |
Feb 24, 2016 | 32.57 | 32.83 | 31.82 | 31.86 | 49,966 | -0.37(-1.14%) |
Feb 23, 2016 | 31.56 | 32.23 | 31.47 | 32.23 | 46,812 | +1.02(+3.27%) |
Feb 22, 2016 | 31.48 | 31.48 | 30.93 | 31.21 | 43,488 | -0.74(-2.31%) |
Feb 19, 2016 | 32.52 | 32.52 | 31.95 | 31.95 | 14,733 | +0.16(+0.51%) |
Feb 18, 2016 | 31.16 | 31.93 | 31.10 | 31.78 | 23,587 | +0.30(+0.95%) |
Feb 17, 2016 | 31.78 | 32.03 | 31.28 | 31.48 | 43,410 | -0.97(-2.98%) |
Feb 16, 2016 | 32.27 | 32.80 | 32.24 | 32.45 | 11,934 | -0.41(-1.25%) |
Feb 12, 2016 | 33.39 | 32.86 | 32.86 | 32.86 | 14,223 | -0.67(-2.01%) |
Feb 11, 2016 | 34.47 | 34.47 | 33.42 | 33.54 | 30,241 | +0.04(+0.12%) |
Feb 10, 2016 | 33.10 | 33.51 | 32.93 | 33.50 | 2,608 | +0.13(+0.39%) |
Feb 09, 2016 | 33.21 | 33.71 | 32.71 | 33.37 | 35,512 | +0.97(+3.00%) |
Feb 08, 2016 | 32.99 | 33.44 | 32.40 | 32.40 | 21,013 | -0.22(-0.67%) |
Feb 05, 2016 | 32.22 | 32.73 | 32.08 | 32.62 | 14,740 | +0.72(+2.27%) |
Feb 04, 2016 | 31.57 | 32.03 | 31.33 | 31.89 | 15,470 | -0.10(-0.31%) |
Feb 03, 2016 | 32.91 | 33.35 | 31.99 | 31.99 | 17,744 | -1.20(-3.62%) |
Feb 02, 2016 | 32.87 | 33.23 | 32.82 | 33.19 | 57,165 | +1.21(+3.79%) |
Feb 01, 2016 | 31.83 | 32.59 | 31.83 | 31.98 | 27,852 | +0.43(+1.35%) |
Jan 29, 2016 | 33.06 | 33.06 | 31.49 | 31.55 | 37,070 | -0.84(-2.60%) |
Jan 28, 2016 | 31.83 | 33.05 | 31.10 | 32.40 | 27,078 | -1.10(-3.29%) |
Jan 27, 2016 | 34.07 | 34.07 | 32.52 | 33.50 | 68,160 | +0.20(+0.60%) |
Jan 26, 2016 | 34.10 | 34.45 | 33.18 | 33.30 | 32,698 | -1.20(-3.48%) |
Jan 25, 2016 | 32.87 | 34.68 | 32.87 | 34.50 | 36,836 | +1.41(+4.25%) |
Jan 22, 2016 | 32.92 | 33.89 | 32.76 | 33.09 | 53,159 | -1.42(-4.11%) |
Jan 21, 2016 | 35.69 | 35.87 | 34.03 | 34.51 | 39,510 | -0.99(-2.79%) |
Jan 20, 2016 | 36.06 | 36.93 | 35.19 | 35.50 | 238,536 | +0.65(+1.88%) |
Jan 19, 2016 | 33.73 | 35.32 | 33.73 | 34.85 | 25,712 | +1.04(+3.08%) |
Jan 15, 2016 | 33.57 | 33.81 | 33.81 | 33.81 | 23,100 | +1.11(+3.38%) |
Jan 14, 2016 | 34.61 | 34.61 | 32.43 | 32.70 | 15,313 | -1.40(-4.11%) |
Jan 13, 2016 | 33.38 | 34.60 | 32.96 | 34.10 | 12,629 | +0.30(+0.89%) |
Jan 12, 2016 | 33.96 | 34.64 | 33.39 | 33.80 | 11,644 | +0.15(+0.43%) |
Jan 11, 2016 | 33.20 | 34.16 | 32.96 | 33.66 | 30,692 | +0.93(+2.84%) |
Jan 08, 2016 | 32.67 | 33.37 | 32.35 | 32.73 | 7,170 | +0.23(+0.71%) |
Jan 07, 2016 | 33.23 | 33.23 | 31.72 | 32.50 | 11,652 | +0.57(+1.77%) |
Jan 06, 2016 | 32.01 | 32.25 | 31.45 | 31.93 | 28,808 | +1.06(+3.44%) |
Jan 05, 2016 | 30.99 | 31.10 | 30.76 | 30.87 | 6,505 | -0.10(-0.32%) |
Jan 04, 2016 | 30.90 | 31.29 | 30.90 | 30.97 | 2,900 | +0.21(+0.68%) |
Dec 31, 2015 | 31.62 | 30.76 | 30.76 | 30.76 | 907 | -0.21(-0.67%) |
Dec 30, 2015 | 30.97 | 30.97 | 30.97 | 30.97 | 480 | +0.44(+1.43%) |
Dec 29, 2015 | 30.30 | 30.53 | 30.30 | 30.53 | 268 | -0.29(-0.93%) |
Dec 28, 2015 | 30.78 | 30.83 | 30.78 | 30.82 | 6,239 | +0.85(+2.84%) |
Dec 24, 2015 | 29.62 | 29.97 | 29.97 | 29.97 | 806 | +0.14(+0.46%) |
Dec 23, 2015 | 30.30 | 30.70 | 29.76 | 29.83 | 9,306 | -1.19(-3.84%) |
Dec 22, 2015 | 31.41 | 31.41 | 31.02 | 31.02 | 2,807 | -0.64(-2.03%) |
Dec 21, 2015 | 31.63 | 31.97 | 31.54 | 31.66 | 6,823 | +0.34(+1.08%) |
Dec 18, 2015 | 31.18 | 31.42 | 31.07 | 31.33 | 9,948 | +0.45(+1.44%) |
Dec 17, 2015 | 30.87 | 30.88 | 30.78 | 30.88 | 1,743 | +0.40(+1.30%) |
Dec 16, 2015 | 30.15 | 30.51 | 30.15 | 30.48 | 970 | +0.52(+1.75%) |
Dec 15, 2015 | 30.15 | 30.26 | 29.94 | 29.96 | 3,226 | -1.08(-3.48%) |
Dec 14, 2015 | 31.72 | 31.76 | 30.84 | 31.04 | 6,688 | -0.34(-1.07%) |
Dec 11, 2015 | 30.70 | 31.38 | 30.70 | 31.38 | 22,078 | +1.41(+4.70%) |
Dec 10, 2015 | 29.79 | 29.98 | 29.79 | 29.97 | 3,183 | -0.38(-1.26%) |
Dec 09, 2015 | 30.33 | 30.37 | 29.74 | 30.35 | 4,707 | -0.13(-0.44%) |
Dec 08, 2015 | 31.71 | 31.71 | 30.34 | 30.48 | 6,906 | +0.07(+0.23%) |
Dec 07, 2015 | 30.23 | 30.62 | 30.02 | 30.41 | 12,600 | +1.10(+3.75%) |
Dec 04, 2015 | 29.24 | 29.71 | 29.08 | 29.32 | 5,110 | +0.18(+0.62%) |
Dec 03, 2015 | 28.70 | 29.14 | 28.70 | 29.14 | 1,400 | +0.55(+1.93%) |
Dec 02, 2015 | 27.98 | 28.64 | 27.98 | 28.58 | 3,371 | +0.90(+3.23%) |