Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.72 | 30.88 | 30.70 | 30.77 | 2,807,105 | +0.04(+0.15%) |
Feb 26, 2016 | 30.70 | 30.78 | 30.65 | 30.72 | 270,989 | -0.29(-0.92%) |
Feb 25, 2016 | 30.97 | 31.13 | 30.94 | 31.01 | 157,341 | +0.12(+0.38%) |
Feb 24, 2016 | 31.17 | 31.34 | 30.82 | 30.89 | 467,137 | -0.05(-0.16%) |
Feb 23, 2016 | 30.65 | 31.03 | 30.59 | 30.94 | 132,913 | +0.13(+0.41%) |
Feb 22, 2016 | 30.86 | 30.86 | 30.77 | 30.81 | 153,499 | -0.05(-0.16%) |
Feb 19, 2016 | 30.94 | 31.03 | 30.78 | 30.86 | 180,502 | +0.02(+0.07%) |
Feb 18, 2016 | 30.48 | 30.86 | 30.48 | 30.84 | 379,262 | +0.35(+1.15%) |
Feb 17, 2016 | 30.54 | 30.62 | 30.34 | 30.49 | 209,950 | -0.18(-0.59%) |
Feb 16, 2016 | 30.80 | 30.84 | 30.41 | 30.67 | 188,870 | -0.28(-0.91%) |
Feb 12, 2016 | 31.22 | 30.95 | 30.95 | 30.95 | 418,279 | -0.51(-1.63%) |
Feb 11, 2016 | 31.64 | 31.82 | 31.12 | 31.46 | 1,359,874 | +0.22(+0.72%) |
Feb 10, 2016 | 31.04 | 31.24 | 30.80 | 31.24 | 1,101,384 | +0.26(+0.84%) |
Feb 09, 2016 | 31.09 | 31.09 | 30.87 | 30.98 | 1,276,463 | +0.06(+0.20%) |
Feb 08, 2016 | 30.57 | 30.98 | 30.57 | 30.92 | 284,447 | +0.57(+1.87%) |
Feb 05, 2016 | 30.15 | 30.41 | 30.09 | 30.35 | 264,457 | +0.07(+0.23%) |
Feb 04, 2016 | 30.23 | 30.30 | 30.09 | 30.28 | 129,421 | +0.10(+0.34%) |
Feb 03, 2016 | 30.25 | 30.62 | 30.16 | 30.18 | 224,253 | -0.20(-0.64%) |
Feb 02, 2016 | 30.21 | 30.39 | 30.19 | 30.37 | 294,557 | +0.49(+1.62%) |
Feb 01, 2016 | 29.93 | 29.99 | 29.80 | 29.89 | 473,601 | -0.06(-0.20%) |
Jan 29, 2016 | 30.00 | 30.07 | 29.89 | 29.95 | 123,632 | +0.24(+0.79%) |
Jan 28, 2016 | 29.57 | 29.76 | 29.57 | 29.71 | 82,953 | +0.04(+0.14%) |
Jan 27, 2016 | 29.62 | 29.86 | 29.46 | 29.67 | 137,251 | -0.00(-0.00%) |
Jan 26, 2016 | 29.66 | 29.77 | 29.61 | 29.67 | 491,953 | +0.02(+0.06%) |
Jan 25, 2016 | 29.66 | 29.72 | 29.59 | 29.65 | 79,771 | +0.14(+0.48%) |
Jan 22, 2016 | 29.43 | 29.55 | 29.33 | 29.51 | 150,479 | -0.11(-0.36%) |
Jan 21, 2016 | 29.89 | 29.93 | 29.58 | 29.62 | 134,157 | -0.18(-0.60%) |
Jan 20, 2016 | 29.88 | 30.08 | 29.76 | 29.80 | 161,411 | +0.28(+0.94%) |
Jan 19, 2016 | 29.50 | 29.67 | 29.43 | 29.52 | 464,392 | -0.09(-0.32%) |
Jan 15, 2016 | 29.55 | 29.61 | 29.61 | 29.61 | 276,742 | +0.43(+1.47%) |
Jan 14, 2016 | 29.35 | 29.41 | 29.09 | 29.19 | 81,809 | -0.24(-0.80%) |
Jan 13, 2016 | 29.12 | 29.53 | 29.06 | 29.42 | 431,349 | +0.30(+1.01%) |
Jan 12, 2016 | 28.86 | 29.26 | 28.81 | 29.13 | 179,966 | +0.36(+1.24%) |
Jan 11, 2016 | 28.80 | 28.92 | 28.75 | 28.77 | 120,595 | -0.29(-1.01%) |
Jan 08, 2016 | 28.86 | 29.08 | 28.81 | 29.06 | 429,967 | +0.13(+0.44%) |
Jan 07, 2016 | 28.94 | 28.98 | 28.73 | 28.94 | 168,432 | +0.06(+0.20%) |
Jan 06, 2016 | 28.86 | 28.91 | 28.76 | 28.88 | 149,841 | +0.36(+1.27%) |
Jan 05, 2016 | 28.54 | 28.65 | 28.48 | 28.52 | 340,130 | -0.11(-0.40%) |
Jan 04, 2016 | 28.72 | 28.86 | 28.61 | 28.63 | 290,012 | +0.18(+0.62%) |
Dec 31, 2015 | 28.47 | 28.46 | 28.46 | 28.46 | 115,902 | +0.13(+0.47%) |
Dec 30, 2015 | 28.30 | 28.41 | 28.25 | 28.32 | 78,239 | -0.04(-0.14%) |
Dec 29, 2015 | 28.69 | 28.69 | 28.33 | 28.36 | 169,763 | -0.43(-1.51%) |
Dec 28, 2015 | 28.78 | 28.91 | 28.73 | 28.80 | 92,573 | +0.07(+0.24%) |
Dec 24, 2015 | 28.63 | 28.73 | 28.73 | 28.73 | 178,906 | +0.17(+0.61%) |
Dec 23, 2015 | 28.52 | 28.61 | 28.46 | 28.55 | 193,608 | -0.20(-0.71%) |
Dec 22, 2015 | 28.86 | 28.87 | 28.70 | 28.76 | 131,861 | -0.20(-0.69%) |
Dec 21, 2015 | 29.06 | 29.09 | 28.91 | 28.96 | 127,538 | -0.01(-0.04%) |
Dec 18, 2015 | 28.96 | 29.04 | 28.88 | 28.97 | 149,201 | +0.15(+0.51%) |
Dec 17, 2015 | 28.63 | 28.86 | 28.63 | 28.82 | 74,845 | +0.32(+1.11%) |
Dec 16, 2015 | 28.49 | 28.70 | 28.38 | 28.51 | 299,542 | -0.07(-0.23%) |
Dec 15, 2015 | 28.47 | 28.61 | 28.47 | 28.57 | 121,285 | -0.15(-0.52%) |
Dec 14, 2015 | 29.01 | 29.01 | 28.65 | 28.72 | 122,869 | -0.38(-1.31%) |
Dec 11, 2015 | 28.93 | 29.16 | 28.92 | 29.10 | 358,817 | +0.43(+1.50%) |
Dec 10, 2015 | 28.70 | 28.73 | 28.61 | 28.67 | 701,393 | +0.02(+0.07%) |
Dec 09, 2015 | 28.55 | 28.78 | 28.40 | 28.65 | 1,617,000 | -0.02(-0.07%) |
Dec 08, 2015 | 28.75 | 28.79 | 28.59 | 28.67 | 1,157,042 | +0.01(+0.04%) |
Dec 07, 2015 | 28.43 | 28.79 | 28.43 | 28.66 | 114,229 | +0.27(+0.94%) |
Dec 04, 2015 | 28.14 | 28.47 | 28.14 | 28.39 | 130,860 | +0.24(+0.87%) |
Dec 03, 2015 | 28.57 | 28.57 | 28.03 | 28.15 | 233,203 | -0.75(-2.59%) |
Dec 02, 2015 | 28.86 | 28.93 | 28.77 | 28.90 | 215,911 | -0.00(-0.01%) |