Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.80 | 30.87 | 30.50 | 30.50 | 13,469 | -0.37(-1.20%) |
Feb 26, 2016 | 30.69 | 31.06 | 30.68 | 30.87 | 38,323 | +0.48(+1.59%) |
Feb 25, 2016 | 29.97 | 30.40 | 29.92 | 30.39 | 350,316 | +0.49(+1.64%) |
Feb 24, 2016 | 29.51 | 29.94 | 29.09 | 29.90 | 249,660 | -0.02(-0.06%) |
Feb 23, 2016 | 30.22 | 30.36 | 29.86 | 29.92 | 34,638 | -0.40(-1.32%) |
Feb 22, 2016 | 30.57 | 30.78 | 30.21 | 30.32 | 29,297 | +0.08(+0.27%) |
Feb 19, 2016 | 29.90 | 30.35 | 29.86 | 30.24 | 34,522 | +0.19(+0.63%) |
Feb 18, 2016 | 30.50 | 30.50 | 29.96 | 30.05 | 21,284 | -0.34(-1.11%) |
Feb 17, 2016 | 30.00 | 30.50 | 30.00 | 30.38 | 93,151 | +0.66(+2.23%) |
Feb 16, 2016 | 29.71 | 29.85 | 29.37 | 29.72 | 85,828 | +0.60(+2.04%) |
Feb 12, 2016 | 28.87 | 29.12 | 29.12 | 29.12 | 119,400 | +0.55(+1.93%) |
Feb 11, 2016 | 28.46 | 28.75 | 28.20 | 28.57 | 1,251,391 | -0.65(-2.21%) |
Feb 10, 2016 | 29.79 | 30.25 | 29.20 | 29.22 | 166,175 | -0.30(-1.02%) |
Feb 09, 2016 | 28.87 | 29.75 | 28.87 | 29.52 | 216,024 | +0.16(+0.53%) |
Feb 08, 2016 | 29.50 | 29.52 | 28.94 | 29.36 | 147,085 | -0.53(-1.79%) |
Feb 05, 2016 | 30.33 | 30.65 | 29.83 | 29.90 | 84,376 | -0.41(-1.34%) |
Feb 04, 2016 | 30.05 | 30.60 | 30.04 | 30.30 | 315,184 | +0.16(+0.54%) |
Feb 03, 2016 | 30.40 | 30.40 | 29.29 | 30.14 | 391,761 | -0.13(-0.43%) |
Feb 02, 2016 | 30.95 | 30.95 | 30.12 | 30.27 | 143,829 | -0.98(-3.15%) |
Feb 01, 2016 | 31.13 | 31.41 | 30.80 | 31.25 | 182,233 | +0.00(+0.00%) |
Jan 29, 2016 | 30.53 | 31.25 | 30.48 | 31.25 | 164,388 | +0.86(+2.84%) |
Jan 28, 2016 | 30.62 | 30.74 | 30.20 | 30.39 | 1,117,008 | -0.01(-0.03%) |
Jan 27, 2016 | 30.41 | 31.02 | 30.28 | 30.40 | 32,614 | -0.07(-0.23%) |
Jan 26, 2016 | 30.11 | 30.57 | 30.11 | 30.47 | 155,032 | +0.51(+1.70%) |
Jan 25, 2016 | 30.52 | 30.63 | 29.94 | 29.96 | 88,660 | -0.72(-2.36%) |
Jan 22, 2016 | 30.10 | 30.71 | 30.10 | 30.68 | 178,121 | +0.97(+3.28%) |
Jan 21, 2016 | 30.24 | 30.41 | 29.71 | 29.71 | 182,165 | -0.48(-1.60%) |
Jan 20, 2016 | 30.31 | 30.52 | 29.49 | 30.19 | 129,725 | -0.59(-1.91%) |
Jan 19, 2016 | 31.31 | 31.39 | 30.56 | 30.78 | 80,213 | -0.02(-0.06%) |
Jan 15, 2016 | 30.71 | 30.80 | 30.80 | 30.80 | 46,484 | -0.82(-2.59%) |
Jan 14, 2016 | 31.34 | 31.80 | 30.80 | 31.62 | 207,604 | +0.43(+1.38%) |
Jan 13, 2016 | 32.76 | 32.76 | 30.99 | 31.18 | 218,096 | -1.45(-4.44%) |
Jan 12, 2016 | 32.77 | 32.89 | 32.20 | 32.63 | 53,682 | +0.13(+0.39%) |
Jan 11, 2016 | 32.76 | 32.78 | 32.17 | 32.50 | 53,709 | -0.03(-0.08%) |
Jan 08, 2016 | 33.29 | 33.29 | 32.49 | 32.53 | 74,455 | -0.42(-1.28%) |
Jan 07, 2016 | 33.36 | 33.67 | 32.82 | 32.95 | 131,289 | -1.07(-3.14%) |
Jan 06, 2016 | 34.25 | 34.45 | 33.81 | 34.02 | 109,363 | -0.75(-2.16%) |
Jan 05, 2016 | 34.96 | 35.05 | 34.58 | 34.77 | 48,930 | -0.09(-0.26%) |
Jan 04, 2016 | 34.95 | 34.95 | 34.56 | 34.86 | 77,368 | -0.95(-2.66%) |
Dec 31, 2015 | 35.83 | 35.82 | 35.82 | 35.82 | 17,620 | -0.21(-0.57%) |
Dec 30, 2015 | 36.16 | 36.41 | 36.02 | 36.02 | 33,761 | -0.23(-0.64%) |
Dec 29, 2015 | 36.16 | 36.39 | 36.08 | 36.26 | 91,200 | +0.36(+1.01%) |
Dec 28, 2015 | 35.78 | 35.92 | 35.65 | 35.89 | 22,945 | -0.15(-0.41%) |
Dec 24, 2015 | 35.75 | 36.04 | 36.04 | 36.04 | 5,796 | +0.26(+0.73%) |
Dec 23, 2015 | 35.60 | 35.80 | 35.57 | 35.78 | 47,673 | +0.23(+0.65%) |
Dec 22, 2015 | 35.14 | 35.61 | 35.00 | 35.55 | 52,261 | +0.55(+1.57%) |
Dec 21, 2015 | 35.04 | 35.15 | 34.75 | 35.00 | 47,350 | +0.22(+0.64%) |
Dec 18, 2015 | 35.48 | 35.50 | 34.78 | 34.78 | 87,645 | -0.93(-2.59%) |
Dec 17, 2015 | 36.32 | 36.32 | 35.65 | 35.70 | 19,870 | -0.61(-1.68%) |
Dec 16, 2015 | 36.19 | 36.44 | 35.69 | 36.31 | 26,672 | +0.42(+1.17%) |
Dec 15, 2015 | 35.56 | 36.01 | 35.52 | 35.89 | 92,966 | +0.93(+2.65%) |
Dec 14, 2015 | 34.92 | 35.32 | 34.60 | 34.97 | 48,007 | +0.11(+0.32%) |
Dec 11, 2015 | 35.54 | 35.62 | 34.75 | 34.85 | 79,522 | -1.21(-3.35%) |
Dec 10, 2015 | 35.89 | 36.40 | 35.87 | 36.06 | 27,436 | +0.20(+0.55%) |
Dec 09, 2015 | 36.54 | 36.77 | 35.74 | 35.87 | 67,675 | -0.84(-2.29%) |
Dec 08, 2015 | 36.71 | 36.91 | 36.42 | 36.71 | 19,864 | -0.42(-1.13%) |
Dec 07, 2015 | 37.51 | 37.51 | 36.98 | 37.13 | 31,663 | -0.43(-1.14%) |
Dec 04, 2015 | 36.72 | 37.61 | 36.63 | 37.56 | 54,062 | +1.00(+2.75%) |
Dec 03, 2015 | 37.37 | 37.39 | 36.41 | 36.55 | 29,831 | -0.60(-1.62%) |
Dec 02, 2015 | 37.54 | 37.63 | 37.08 | 37.15 | 105,231 | -0.31(-0.82%) |