Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.31 | 31.48 | 30.90 | 30.91 | 273,843 | -0.38(-1.21%) |
Feb 26, 2016 | 31.19 | 31.74 | 31.06 | 31.29 | 339,625 | +0.22(+0.70%) |
Feb 25, 2016 | 30.86 | 31.10 | 30.31 | 31.08 | 302,073 | +0.23(+0.73%) |
Feb 24, 2016 | 29.85 | 31.01 | 29.56 | 30.85 | 328,171 | +0.64(+2.12%) |
Feb 23, 2016 | 30.27 | 30.48 | 29.80 | 30.21 | 397,300 | -0.13(-0.42%) |
Feb 22, 2016 | 30.86 | 31.29 | 30.20 | 30.34 | 794,446 | -0.15(-0.50%) |
Feb 19, 2016 | 29.26 | 31.20 | 29.26 | 30.49 | 937,711 | +1.98(+6.96%) |
Feb 18, 2016 | 27.69 | 28.60 | 27.59 | 28.51 | 1,196,699 | +0.84(+3.02%) |
Feb 17, 2016 | 28.01 | 28.09 | 27.67 | 27.67 | 625,508 | -0.16(-0.58%) |
Feb 16, 2016 | 27.67 | 28.02 | 27.40 | 27.83 | 668,621 | +0.45(+1.64%) |
Feb 12, 2016 | 27.72 | 27.38 | 27.38 | 27.38 | 535,412 | -0.17(-0.62%) |
Feb 11, 2016 | 27.12 | 27.71 | 26.99 | 27.55 | 249,360 | -0.02(-0.06%) |
Feb 10, 2016 | 27.90 | 28.01 | 27.55 | 27.57 | 363,015 | -0.22(-0.81%) |
Feb 09, 2016 | 27.46 | 27.96 | 27.43 | 27.80 | 298,199 | -0.03(-0.10%) |
Feb 08, 2016 | 27.54 | 28.02 | 27.33 | 27.82 | 385,615 | +0.01(+0.03%) |
Feb 05, 2016 | 28.07 | 28.25 | 27.79 | 27.81 | 506,857 | -0.40(-1.43%) |
Feb 04, 2016 | 27.99 | 28.80 | 27.88 | 28.22 | 411,417 | +0.19(+0.67%) |
Feb 03, 2016 | 28.30 | 28.30 | 27.52 | 28.03 | 249,319 | +0.04(+0.16%) |
Feb 02, 2016 | 28.57 | 28.60 | 27.93 | 27.98 | 204,925 | -0.92(-3.20%) |
Feb 01, 2016 | 28.94 | 29.10 | 28.55 | 28.91 | 170,567 | -0.28(-0.95%) |
Jan 29, 2016 | 28.27 | 29.25 | 28.19 | 29.19 | 344,497 | +0.99(+3.50%) |
Jan 28, 2016 | 28.46 | 28.72 | 28.01 | 28.20 | 95,025 | +0.05(+0.19%) |
Jan 27, 2016 | 28.24 | 28.68 | 27.98 | 28.15 | 193,003 | -0.22(-0.79%) |
Jan 26, 2016 | 27.81 | 28.45 | 27.81 | 28.37 | 221,741 | +0.77(+2.80%) |
Jan 25, 2016 | 28.16 | 28.26 | 27.51 | 27.60 | 155,813 | -0.72(-2.54%) |
Jan 22, 2016 | 28.13 | 28.68 | 27.86 | 28.32 | 154,028 | +0.60(+2.17%) |
Jan 21, 2016 | 28.21 | 28.31 | 27.64 | 27.72 | 248,257 | -0.46(-1.63%) |
Jan 20, 2016 | 27.70 | 28.54 | 27.32 | 28.17 | 234,176 | +0.10(+0.35%) |
Jan 19, 2016 | 28.61 | 28.61 | 27.69 | 28.07 | 226,558 | -0.20(-0.70%) |
Jan 15, 2016 | 27.89 | 28.27 | 28.27 | 28.27 | 348,513 | -0.55(-1.90%) |
Jan 14, 2016 | 28.60 | 29.15 | 28.03 | 28.82 | 218,810 | +0.40(+1.42%) |
Jan 13, 2016 | 29.61 | 29.92 | 28.31 | 28.42 | 254,147 | -1.19(-4.03%) |
Jan 12, 2016 | 30.10 | 30.46 | 29.04 | 29.61 | 337,719 | +0.38(+1.29%) |
Jan 11, 2016 | 29.16 | 29.31 | 28.47 | 29.23 | 170,370 | +0.27(+0.93%) |
Jan 08, 2016 | 29.49 | 29.49 | 28.90 | 28.96 | 255,587 | -0.34(-1.16%) |
Jan 07, 2016 | 29.77 | 29.93 | 29.24 | 29.30 | 261,155 | -1.10(-3.60%) |
Jan 06, 2016 | 30.16 | 30.45 | 30.08 | 30.40 | 255,100 | -0.23(-0.76%) |
Jan 05, 2016 | 30.82 | 30.88 | 30.41 | 30.63 | 227,590 | -0.17(-0.55%) |
Jan 04, 2016 | 31.13 | 31.53 | 30.58 | 30.80 | 308,935 | -0.97(-3.05%) |
Dec 31, 2015 | 32.18 | 31.77 | 31.77 | 31.77 | 169,523 | -0.39(-1.23%) |
Dec 30, 2015 | 32.30 | 32.49 | 32.11 | 32.17 | 93,540 | -0.18(-0.56%) |
Dec 29, 2015 | 32.15 | 32.38 | 31.73 | 32.35 | 206,730 | +0.40(+1.24%) |
Dec 28, 2015 | 32.02 | 32.02 | 31.64 | 31.95 | 248,594 | -0.23(-0.73%) |
Dec 24, 2015 | 32.14 | 32.19 | 32.19 | 32.19 | 83,313 | +0.04(+0.14%) |
Dec 23, 2015 | 31.83 | 32.29 | 31.77 | 32.14 | 213,410 | +0.34(+1.07%) |
Dec 22, 2015 | 31.76 | 31.82 | 31.07 | 31.80 | 321,566 | +0.14(+0.45%) |
Dec 21, 2015 | 31.46 | 31.85 | 31.36 | 31.66 | 180,308 | +0.26(+0.83%) |
Dec 18, 2015 | 31.87 | 31.94 | 31.26 | 31.40 | 1,033,130 | -0.80(-2.48%) |
Dec 17, 2015 | 32.67 | 32.77 | 32.20 | 32.20 | 175,620 | -0.46(-1.40%) |
Dec 16, 2015 | 32.41 | 32.77 | 32.19 | 32.65 | 92,624 | +0.44(+1.37%) |
Dec 15, 2015 | 32.25 | 32.45 | 31.83 | 32.21 | 197,858 | +0.12(+0.36%) |
Dec 14, 2015 | 31.88 | 32.39 | 31.76 | 32.10 | 331,280 | +0.28(+0.87%) |
Dec 11, 2015 | 31.97 | 32.21 | 31.37 | 31.82 | 191,707 | -0.71(-2.18%) |
Dec 10, 2015 | 32.32 | 32.68 | 32.29 | 32.53 | 117,482 | +0.22(+0.69%) |
Dec 09, 2015 | 32.64 | 33.08 | 32.19 | 32.30 | 139,399 | -0.40(-1.24%) |
Dec 08, 2015 | 33.01 | 33.27 | 32.64 | 32.71 | 149,591 | -0.84(-2.49%) |
Dec 07, 2015 | 34.04 | 34.04 | 33.40 | 33.54 | 170,106 | -0.64(-1.86%) |
Dec 04, 2015 | 33.83 | 34.24 | 33.78 | 34.18 | 104,698 | +0.35(+1.03%) |
Dec 03, 2015 | 34.35 | 34.51 | 33.67 | 33.83 | 120,405 | -0.44(-1.28%) |
Dec 02, 2015 | 34.54 | 34.64 | 34.21 | 34.27 | 134,592 | -0.28(-0.81%) |