Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.22 | 31.87 | 29.65 | 30.41 | 272,589 | +0.13(+0.44%) |
Feb 26, 2016 | 30.37 | 31.26 | 29.84 | 30.28 | 169,205 | +0.08(+0.28%) |
Feb 25, 2016 | 29.75 | 30.25 | 29.66 | 30.20 | 107,641 | +0.54(+1.81%) |
Feb 24, 2016 | 29.45 | 29.91 | 28.42 | 29.66 | 129,427 | +0.02(+0.06%) |
Feb 23, 2016 | 30.03 | 30.56 | 29.37 | 29.64 | 173,616 | -0.51(-1.69%) |
Feb 22, 2016 | 29.62 | 30.17 | 29.31 | 30.15 | 132,074 | +0.73(+2.47%) |
Feb 19, 2016 | 29.04 | 29.52 | 28.54 | 29.42 | 124,113 | +0.27(+0.94%) |
Feb 18, 2016 | 29.46 | 29.68 | 28.88 | 29.15 | 123,986 | -0.25(-0.83%) |
Feb 17, 2016 | 29.39 | 29.87 | 29.24 | 29.39 | 112,801 | +0.24(+0.81%) |
Feb 16, 2016 | 28.73 | 29.83 | 28.64 | 29.16 | 115,001 | +0.57(+1.98%) |
Feb 12, 2016 | 28.48 | 28.59 | 28.59 | 28.59 | 193,484 | +0.47(+1.68%) |
Feb 11, 2016 | 28.22 | 29.42 | 27.18 | 28.12 | 203,618 | -0.64(-2.23%) |
Feb 10, 2016 | 29.05 | 30.22 | 28.51 | 28.76 | 117,505 | -0.04(-0.13%) |
Feb 09, 2016 | 27.67 | 28.91 | 27.57 | 28.80 | 207,102 | +0.73(+2.59%) |
Feb 08, 2016 | 28.36 | 28.84 | 27.50 | 28.07 | 223,246 | -0.61(-2.14%) |
Feb 05, 2016 | 29.11 | 30.13 | 27.94 | 28.69 | 237,061 | -0.51(-1.74%) |
Feb 04, 2016 | 29.69 | 30.17 | 28.83 | 29.20 | 101,091 | -0.53(-1.78%) |
Feb 03, 2016 | 30.35 | 30.70 | 29.09 | 29.72 | 168,594 | -0.49(-1.62%) |
Feb 02, 2016 | 30.06 | 30.91 | 29.55 | 30.21 | 170,246 | -0.10(-0.34%) |
Feb 01, 2016 | 30.92 | 30.96 | 29.77 | 30.32 | 175,164 | -0.64(-2.06%) |
Jan 29, 2016 | 30.56 | 30.97 | 30.05 | 30.96 | 147,958 | +0.49(+1.60%) |
Jan 28, 2016 | 30.09 | 30.80 | 29.87 | 30.47 | 136,594 | +0.63(+2.11%) |
Jan 27, 2016 | 29.88 | 30.72 | 29.47 | 29.84 | 203,734 | -0.23(-0.75%) |
Jan 26, 2016 | 28.75 | 30.13 | 28.75 | 30.06 | 236,614 | +1.21(+4.20%) |
Jan 25, 2016 | 30.99 | 31.54 | 28.30 | 28.85 | 352,656 | -2.36(-7.55%) |
Jan 22, 2016 | 30.59 | 31.73 | 30.23 | 31.21 | 173,786 | +0.98(+3.23%) |
Jan 21, 2016 | 29.85 | 30.34 | 29.09 | 30.23 | 302,939 | +0.38(+1.29%) |
Jan 20, 2016 | 29.16 | 30.05 | 28.20 | 29.85 | 263,432 | +0.24(+0.82%) |
Jan 19, 2016 | 30.76 | 30.92 | 29.27 | 29.60 | 220,620 | -0.46(-1.53%) |
Jan 15, 2016 | 30.51 | 30.06 | 30.06 | 30.06 | 270,905 | -1.18(-3.78%) |
Jan 14, 2016 | 31.23 | 32.61 | 30.93 | 31.25 | 180,140 | +0.20(+0.63%) |
Jan 13, 2016 | 32.09 | 32.35 | 30.84 | 31.05 | 161,182 | -0.98(-3.05%) |
Jan 12, 2016 | 32.55 | 32.87 | 31.48 | 32.03 | 227,044 | -0.13(-0.41%) |
Jan 11, 2016 | 33.21 | 34.46 | 31.17 | 32.16 | 196,737 | -0.98(-2.95%) |
Jan 08, 2016 | 33.37 | 34.04 | 32.98 | 33.13 | 267,262 | -0.02(-0.06%) |
Jan 07, 2016 | 32.42 | 33.25 | 32.37 | 33.15 | 281,244 | +0.25(+0.77%) |
Jan 06, 2016 | 32.94 | 33.29 | 32.82 | 32.90 | 129,227 | -0.17(-0.51%) |
Jan 05, 2016 | 33.15 | 33.37 | 32.48 | 33.07 | 180,898 | -0.07(-0.20%) |
Jan 04, 2016 | 34.53 | 34.55 | 33.04 | 33.13 | 305,631 | -1.56(-4.49%) |
Dec 31, 2015 | 35.18 | 34.69 | 34.69 | 34.69 | 64,156 | -0.54(-1.54%) |
Dec 30, 2015 | 35.49 | 35.60 | 35.11 | 35.23 | 62,236 | -0.19(-0.53%) |
Dec 29, 2015 | 35.26 | 35.68 | 34.87 | 35.42 | 72,919 | +0.36(+1.02%) |
Dec 28, 2015 | 34.70 | 35.08 | 34.46 | 35.07 | 136,312 | +0.40(+1.16%) |
Dec 24, 2015 | 34.56 | 34.66 | 34.66 | 34.66 | 104,120 | -0.03(-0.08%) |
Dec 23, 2015 | 34.53 | 34.71 | 34.24 | 34.69 | 212,183 | +0.21(+0.60%) |
Dec 22, 2015 | 34.62 | 34.78 | 33.88 | 34.48 | 152,861 | -0.03(-0.08%) |
Dec 21, 2015 | 34.68 | 35.03 | 33.99 | 34.51 | 155,999 | -0.02(-0.05%) |
Dec 18, 2015 | 34.82 | 35.04 | 34.27 | 34.53 | 493,465 | -0.44(-1.26%) |
Dec 17, 2015 | 34.49 | 35.02 | 34.39 | 34.97 | 205,261 | +0.57(+1.66%) |
Dec 16, 2015 | 34.92 | 34.92 | 33.64 | 34.40 | 182,477 | -0.03(-0.08%) |
Dec 15, 2015 | 34.30 | 34.75 | 34.13 | 34.43 | 281,826 | +0.39(+1.16%) |
Dec 14, 2015 | 34.70 | 35.13 | 33.97 | 34.03 | 344,773 | -0.51(-1.47%) |
Dec 11, 2015 | 34.26 | 34.65 | 34.24 | 34.54 | 205,848 | -0.31(-0.89%) |
Dec 10, 2015 | 34.37 | 35.11 | 34.26 | 34.85 | 393,134 | +0.35(+1.01%) |
Dec 09, 2015 | 34.56 | 34.57 | 33.97 | 34.50 | 425,635 | -0.16(-0.46%) |
Dec 08, 2015 | 35.17 | 35.29 | 34.47 | 34.66 | 211,123 | -0.70(-1.99%) |
Dec 07, 2015 | 35.91 | 36.01 | 34.54 | 35.37 | 291,461 | -0.15(-0.42%) |
Dec 04, 2015 | 35.66 | 36.32 | 35.45 | 35.52 | 664,361 | -0.14(-0.39%) |
Dec 03, 2015 | 36.03 | 36.32 | 34.95 | 35.66 | 190,176 | -0.23(-0.63%) |
Dec 02, 2015 | 37.06 | 37.06 | 35.87 | 35.88 | 652,460 | -1.17(-3.17%) |