Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.82 | 30.98 | 30.80 | 30.87 | 2,797,894 | +0.05(+0.15%) |
Feb 26, 2016 | 30.80 | 30.88 | 30.75 | 30.82 | 270,100 | -0.29(-0.92%) |
Feb 25, 2016 | 31.07 | 31.23 | 31.04 | 31.11 | 156,825 | +0.12(+0.38%) |
Feb 24, 2016 | 31.27 | 31.45 | 30.92 | 30.99 | 465,605 | -0.05(-0.16%) |
Feb 23, 2016 | 30.75 | 31.13 | 30.69 | 31.04 | 132,477 | +0.13(+0.41%) |
Feb 22, 2016 | 30.96 | 30.97 | 30.87 | 30.91 | 152,995 | -0.05(-0.16%) |
Feb 19, 2016 | 31.04 | 31.13 | 30.88 | 30.96 | 179,910 | +0.02(+0.07%) |
Feb 18, 2016 | 30.58 | 30.96 | 30.58 | 30.94 | 378,017 | +0.35(+1.15%) |
Feb 17, 2016 | 30.64 | 30.72 | 30.44 | 30.59 | 209,262 | -0.18(-0.59%) |
Feb 16, 2016 | 30.90 | 30.95 | 30.52 | 30.77 | 188,250 | -0.28(-0.91%) |
Feb 12, 2016 | 31.33 | 31.05 | 31.05 | 31.05 | 416,907 | -0.52(-1.63%) |
Feb 11, 2016 | 31.74 | 31.93 | 31.22 | 31.57 | 1,355,412 | +0.23(+0.72%) |
Feb 10, 2016 | 31.14 | 31.34 | 30.90 | 31.34 | 1,097,770 | +0.26(+0.84%) |
Feb 09, 2016 | 31.20 | 31.20 | 30.98 | 31.08 | 1,272,275 | +0.06(+0.20%) |
Feb 08, 2016 | 30.67 | 31.08 | 30.67 | 31.02 | 283,514 | +0.57(+1.87%) |
Feb 05, 2016 | 30.25 | 30.51 | 30.19 | 30.45 | 263,589 | +0.07(+0.23%) |
Feb 04, 2016 | 30.33 | 30.40 | 30.18 | 30.38 | 128,997 | +0.10(+0.34%) |
Feb 03, 2016 | 30.35 | 30.72 | 30.26 | 30.28 | 223,517 | -0.20(-0.64%) |
Feb 02, 2016 | 30.31 | 30.49 | 30.29 | 30.47 | 293,591 | +0.49(+1.63%) |
Feb 01, 2016 | 30.03 | 30.09 | 29.89 | 29.99 | 472,047 | -0.06(-0.20%) |
Jan 29, 2016 | 30.10 | 30.17 | 29.99 | 30.05 | 123,227 | +0.24(+0.80%) |
Jan 28, 2016 | 29.66 | 29.86 | 29.66 | 29.81 | 82,681 | +0.04(+0.14%) |
Jan 27, 2016 | 29.72 | 29.96 | 29.56 | 29.77 | 136,801 | -0.00(-0.00%) |
Jan 26, 2016 | 29.76 | 29.87 | 29.71 | 29.77 | 490,339 | +0.02(+0.06%) |
Jan 25, 2016 | 29.76 | 29.81 | 29.69 | 29.75 | 79,509 | +0.14(+0.48%) |
Jan 22, 2016 | 29.52 | 29.65 | 29.43 | 29.61 | 149,985 | -0.11(-0.36%) |
Jan 21, 2016 | 29.99 | 30.03 | 29.68 | 29.72 | 133,717 | -0.18(-0.60%) |
Jan 20, 2016 | 29.98 | 30.18 | 29.86 | 29.90 | 160,882 | +0.28(+0.94%) |
Jan 19, 2016 | 29.59 | 29.77 | 29.53 | 29.62 | 462,868 | -0.10(-0.32%) |
Jan 15, 2016 | 29.64 | 29.71 | 29.71 | 29.71 | 275,834 | +0.43(+1.47%) |
Jan 14, 2016 | 29.45 | 29.51 | 29.18 | 29.28 | 81,541 | -0.24(-0.80%) |
Jan 13, 2016 | 29.21 | 29.63 | 29.16 | 29.52 | 429,934 | +0.30(+1.01%) |
Jan 12, 2016 | 28.96 | 29.36 | 28.91 | 29.22 | 179,375 | +0.36(+1.24%) |
Jan 11, 2016 | 28.89 | 29.02 | 28.84 | 28.87 | 120,199 | -0.29(-1.01%) |
Jan 08, 2016 | 28.96 | 29.18 | 28.90 | 29.16 | 428,556 | +0.13(+0.44%) |
Jan 07, 2016 | 29.03 | 29.07 | 28.83 | 29.03 | 167,879 | +0.06(+0.20%) |
Jan 06, 2016 | 28.95 | 29.01 | 28.86 | 28.98 | 149,349 | +0.36(+1.27%) |
Jan 05, 2016 | 28.63 | 28.75 | 28.57 | 28.61 | 339,014 | -0.11(-0.40%) |
Jan 04, 2016 | 28.82 | 28.96 | 28.70 | 28.73 | 289,060 | +0.18(+0.62%) |
Dec 31, 2015 | 28.56 | 28.55 | 28.55 | 28.55 | 115,522 | +0.13(+0.47%) |
Dec 30, 2015 | 28.40 | 28.51 | 28.35 | 28.42 | 77,982 | -0.04(-0.14%) |
Dec 29, 2015 | 28.78 | 28.78 | 28.42 | 28.46 | 169,206 | -0.44(-1.51%) |
Dec 28, 2015 | 28.87 | 29.00 | 28.82 | 28.89 | 92,270 | +0.07(+0.24%) |
Dec 24, 2015 | 28.72 | 28.82 | 28.82 | 28.82 | 178,319 | +0.18(+0.61%) |
Dec 23, 2015 | 28.61 | 28.70 | 28.55 | 28.65 | 192,972 | -0.20(-0.71%) |
Dec 22, 2015 | 28.96 | 28.96 | 28.79 | 28.85 | 131,429 | -0.20(-0.69%) |
Dec 21, 2015 | 29.15 | 29.19 | 29.00 | 29.05 | 127,119 | -0.01(-0.04%) |
Dec 18, 2015 | 29.06 | 29.13 | 28.97 | 29.06 | 148,711 | +0.15(+0.51%) |
Dec 17, 2015 | 28.72 | 28.96 | 28.72 | 28.92 | 74,599 | +0.32(+1.11%) |
Dec 16, 2015 | 28.58 | 28.80 | 28.47 | 28.60 | 298,559 | -0.07(-0.23%) |
Dec 15, 2015 | 28.57 | 28.71 | 28.56 | 28.66 | 120,887 | -0.15(-0.52%) |
Dec 14, 2015 | 29.11 | 29.11 | 28.74 | 28.82 | 122,466 | -0.38(-1.31%) |
Dec 11, 2015 | 29.03 | 29.26 | 29.02 | 29.20 | 357,640 | +0.43(+1.50%) |
Dec 10, 2015 | 28.79 | 28.82 | 28.71 | 28.77 | 699,092 | +0.02(+0.07%) |
Dec 09, 2015 | 28.64 | 28.87 | 28.49 | 28.75 | 1,611,694 | -0.02(-0.07%) |
Dec 08, 2015 | 28.84 | 28.88 | 28.68 | 28.77 | 1,153,245 | +0.01(+0.04%) |
Dec 07, 2015 | 28.53 | 28.89 | 28.53 | 28.75 | 113,854 | +0.27(+0.94%) |
Dec 04, 2015 | 28.23 | 28.56 | 28.23 | 28.49 | 130,430 | +0.24(+0.87%) |
Dec 03, 2015 | 28.67 | 28.67 | 28.13 | 28.24 | 232,438 | -0.75(-2.59%) |
Dec 02, 2015 | 28.96 | 29.02 | 28.86 | 28.99 | 215,202 | -0.00(-0.01%) |