Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.82 | 31.08 | 30.75 | 30.75 | 315,260 | -0.08(-0.27%) |
Feb 26, 2016 | 30.95 | 30.95 | 30.70 | 30.83 | 285,579 | +0.07(+0.21%) |
Feb 25, 2016 | 30.51 | 30.78 | 30.24 | 30.77 | 172,057 | +0.39(+1.29%) |
Feb 24, 2016 | 29.90 | 30.42 | 29.66 | 30.38 | 511,387 | +0.20(+0.68%) |
Feb 23, 2016 | 30.22 | 30.43 | 30.10 | 30.17 | 239,755 | -0.05(-0.15%) |
Feb 22, 2016 | 29.91 | 30.25 | 29.91 | 30.22 | 385,524 | +0.57(+1.91%) |
Feb 19, 2016 | 29.54 | 29.66 | 29.28 | 29.65 | 1,542,432 | -0.07(-0.22%) |
Feb 18, 2016 | 29.89 | 29.89 | 29.52 | 29.72 | 1,298,435 | -0.20(-0.65%) |
Feb 17, 2016 | 29.42 | 29.98 | 29.42 | 29.91 | 573,947 | +0.76(+2.62%) |
Feb 16, 2016 | 28.69 | 29.16 | 28.59 | 29.15 | 775,684 | +0.76(+2.69%) |
Feb 12, 2016 | 28.01 | 28.39 | 28.39 | 28.39 | 2,358,890 | +0.61(+2.21%) |
Feb 11, 2016 | 27.70 | 27.99 | 27.51 | 27.77 | 922,332 | -0.23(-0.83%) |
Feb 10, 2016 | 28.08 | 28.44 | 27.99 | 28.00 | 864,370 | +0.07(+0.27%) |
Feb 09, 2016 | 27.68 | 28.16 | 27.60 | 27.93 | 2,066,368 | -0.06(-0.20%) |
Feb 08, 2016 | 28.26 | 28.27 | 27.58 | 27.99 | 854,423 | -0.60(-2.08%) |
Feb 05, 2016 | 29.26 | 29.26 | 28.52 | 28.58 | 4,998,971 | -0.79(-2.69%) |
Feb 04, 2016 | 29.28 | 29.52 | 29.09 | 29.37 | 451,767 | -0.14(-0.47%) |
Feb 03, 2016 | 29.74 | 29.74 | 28.93 | 29.51 | 1,215,413 | -0.07(-0.22%) |
Feb 02, 2016 | 29.97 | 30.12 | 29.48 | 29.58 | 565,339 | -0.57(-1.88%) |
Feb 01, 2016 | 29.82 | 30.31 | 29.68 | 30.14 | 480,103 | +0.14(+0.46%) |
Jan 29, 2016 | 29.28 | 30.00 | 29.28 | 30.00 | 857,191 | +0.76(+2.61%) |
Jan 28, 2016 | 29.60 | 29.60 | 29.01 | 29.24 | 251,060 | -0.04(-0.13%) |
Jan 27, 2016 | 29.51 | 29.81 | 29.14 | 29.28 | 221,901 | -0.32(-1.07%) |
Jan 26, 2016 | 29.15 | 29.64 | 29.09 | 29.59 | 375,311 | +0.58(+1.99%) |
Jan 25, 2016 | 29.31 | 29.43 | 28.98 | 29.02 | 386,139 | -0.44(-1.48%) |
Jan 22, 2016 | 29.43 | 29.66 | 29.26 | 29.45 | 482,503 | +0.46(+1.57%) |
Jan 21, 2016 | 28.80 | 29.37 | 28.66 | 29.00 | 656,942 | +0.30(+1.04%) |
Jan 20, 2016 | 28.45 | 28.97 | 27.71 | 28.70 | 2,092,239 | -0.15(-0.52%) |
Jan 19, 2016 | 29.23 | 29.27 | 28.55 | 28.85 | 1,938,974 | -0.06(-0.19%) |
Jan 15, 2016 | 28.67 | 28.91 | 28.91 | 28.91 | 857,045 | -0.47(-1.58%) |
Jan 14, 2016 | 29.34 | 29.62 | 28.77 | 29.37 | 2,396,672 | +0.06(+0.19%) |
Jan 13, 2016 | 30.37 | 30.37 | 29.24 | 29.32 | 460,701 | -0.95(-3.13%) |
Jan 12, 2016 | 30.20 | 30.46 | 29.87 | 30.26 | 431,927 | +0.29(+0.98%) |
Jan 11, 2016 | 29.95 | 30.04 | 29.59 | 29.97 | 500,712 | +0.19(+0.64%) |
Jan 08, 2016 | 30.46 | 30.48 | 29.70 | 29.78 | 605,527 | -0.47(-1.57%) |
Jan 07, 2016 | 30.36 | 30.73 | 30.18 | 30.25 | 1,005,981 | -0.61(-1.99%) |
Jan 06, 2016 | 30.81 | 31.01 | 30.65 | 30.87 | 352,346 | -0.40(-1.28%) |
Jan 05, 2016 | 31.34 | 31.40 | 31.10 | 31.27 | 1,444,106 | +0.02(+0.05%) |
Jan 04, 2016 | 31.20 | 31.25 | 30.95 | 31.25 | 1,507,043 | -0.46(-1.46%) |
Dec 31, 2015 | 31.87 | 31.71 | 31.71 | 31.71 | 285,681 | -0.27(-0.85%) |
Dec 30, 2015 | 32.21 | 32.22 | 31.98 | 31.99 | 182,806 | -0.25(-0.78%) |
Dec 29, 2015 | 32.06 | 32.30 | 32.06 | 32.24 | 258,161 | +0.31(+0.96%) |
Dec 28, 2015 | 31.85 | 31.94 | 31.64 | 31.93 | 566,963 | -0.03(-0.09%) |
Dec 24, 2015 | 32.00 | 31.96 | 31.96 | 31.96 | 185,365 | -0.09(-0.29%) |
Dec 23, 2015 | 31.94 | 32.07 | 31.85 | 32.05 | 291,641 | +0.24(+0.76%) |
Dec 22, 2015 | 31.64 | 31.88 | 31.49 | 31.81 | 653,597 | +0.28(+0.88%) |
Dec 21, 2015 | 31.56 | 31.64 | 31.35 | 31.53 | 355,824 | +0.13(+0.41%) |
Dec 18, 2015 | 31.70 | 31.73 | 31.39 | 31.40 | 274,595 | -0.40(-1.25%) |
Dec 17, 2015 | 32.42 | 32.46 | 31.80 | 31.80 | 284,881 | -0.57(-1.75%) |
Dec 16, 2015 | 32.06 | 32.42 | 31.98 | 32.37 | 592,267 | +0.49(+1.54%) |
Dec 15, 2015 | 31.86 | 32.06 | 31.80 | 31.87 | 240,394 | +0.22(+0.70%) |
Dec 14, 2015 | 31.71 | 31.92 | 31.34 | 31.65 | 363,162 | -0.04(-0.12%) |
Dec 11, 2015 | 31.92 | 32.03 | 31.60 | 31.69 | 205,787 | -0.61(-1.90%) |
Dec 10, 2015 | 32.18 | 32.45 | 32.18 | 32.30 | 156,462 | +0.13(+0.40%) |
Dec 09, 2015 | 32.40 | 32.76 | 31.99 | 32.17 | 191,312 | -0.36(-1.11%) |
Dec 08, 2015 | 32.38 | 32.72 | 32.34 | 32.53 | 128,734 | -0.17(-0.51%) |
Dec 07, 2015 | 32.76 | 32.76 | 32.51 | 32.70 | 230,110 | -0.14(-0.42%) |
Dec 04, 2015 | 32.36 | 32.89 | 32.36 | 32.84 | 194,801 | +0.56(+1.72%) |
Dec 03, 2015 | 32.84 | 32.84 | 32.11 | 32.28 | 242,681 | -0.45(-1.36%) |
Dec 02, 2015 | 32.97 | 33.05 | 32.66 | 32.73 | 456,167 | -0.27(-0.82%) |