Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.64 | 32.12 | 31.41 | 31.50 | 42,408 | -0.04(-0.12%) |
Feb 26, 2016 | 32.00 | 32.00 | 31.35 | 31.54 | 22,765 | -0.27(-0.85%) |
Feb 25, 2016 | 31.71 | 31.89 | 31.59 | 31.81 | 27,200 | +0.15(+0.46%) |
Feb 24, 2016 | 31.35 | 31.71 | 31.35 | 31.66 | 18,126 | +0.10(+0.32%) |
Feb 23, 2016 | 31.91 | 32.01 | 31.54 | 31.56 | 38,088 | -0.18(-0.56%) |
Feb 22, 2016 | 32.14 | 32.28 | 31.73 | 31.74 | 44,497 | -0.14(-0.44%) |
Feb 19, 2016 | 31.62 | 32.15 | 31.62 | 31.88 | 63,340 | +0.25(+0.78%) |
Feb 18, 2016 | 32.10 | 32.22 | 31.55 | 31.63 | 37,179 | -0.50(-1.55%) |
Feb 17, 2016 | 32.15 | 32.30 | 31.74 | 32.13 | 43,954 | +0.13(+0.39%) |
Feb 16, 2016 | 31.65 | 32.24 | 31.44 | 32.00 | 36,978 | +0.67(+2.14%) |
Feb 12, 2016 | 31.33 | 31.33 | 31.33 | 31.33 | 23,586 | +0.37(+1.18%) |
Feb 11, 2016 | 30.88 | 31.36 | 30.64 | 30.97 | 31,696 | -0.26(-0.83%) |
Feb 10, 2016 | 32.00 | 32.11 | 30.90 | 31.23 | 24,493 | -0.41(-1.30%) |
Feb 09, 2016 | 31.14 | 32.26 | 31.14 | 31.64 | 73,920 | +0.08(+0.26%) |
Feb 08, 2016 | 30.57 | 31.71 | 30.10 | 31.55 | 50,899 | +0.90(+2.95%) |
Feb 05, 2016 | 31.59 | 31.59 | 30.65 | 30.65 | 49,916 | -0.97(-3.06%) |
Feb 04, 2016 | 31.59 | 31.72 | 31.18 | 31.62 | 29,077 | +0.01(+0.04%) |
Feb 03, 2016 | 31.59 | 31.68 | 30.45 | 31.60 | 26,255 | +0.23(+0.72%) |
Feb 02, 2016 | 31.74 | 31.77 | 30.97 | 31.38 | 36,394 | -0.58(-1.82%) |
Feb 01, 2016 | 31.91 | 32.58 | 31.43 | 31.96 | 56,905 | -0.20(-0.61%) |
Jan 29, 2016 | 31.07 | 32.17 | 31.07 | 32.15 | 83,260 | +1.05(+3.37%) |
Jan 28, 2016 | 31.40 | 31.84 | 30.95 | 31.11 | 89,583 | +0.20(+0.63%) |
Jan 27, 2016 | 31.42 | 31.73 | 30.82 | 30.91 | 76,486 | -0.56(-1.77%) |
Jan 26, 2016 | 31.50 | 31.89 | 30.66 | 31.47 | 46,278 | +0.17(+0.54%) |
Jan 25, 2016 | 31.79 | 31.79 | 31.09 | 31.30 | 30,542 | -0.63(-1.96%) |
Jan 22, 2016 | 32.19 | 32.41 | 31.60 | 31.92 | 31,924 | -0.05(-0.16%) |
Jan 21, 2016 | 32.71 | 33.42 | 31.59 | 31.97 | 37,592 | -0.71(-2.17%) |
Jan 20, 2016 | 31.87 | 33.01 | 31.62 | 32.68 | 74,930 | +0.31(+0.96%) |
Jan 19, 2016 | 32.03 | 32.61 | 31.72 | 32.37 | 61,636 | +0.72(+2.28%) |
Jan 15, 2016 | 31.54 | 31.65 | 31.65 | 31.65 | 55,563 | -0.61(-1.90%) |
Jan 14, 2016 | 32.19 | 32.51 | 31.85 | 32.26 | 55,860 | +0.37(+1.15%) |
Jan 13, 2016 | 32.22 | 32.22 | 31.60 | 31.90 | 56,538 | -0.23(-0.73%) |
Jan 12, 2016 | 31.91 | 32.27 | 31.82 | 32.13 | 36,624 | -0.04(-0.14%) |
Jan 11, 2016 | 32.22 | 32.51 | 31.93 | 32.17 | 42,364 | +0.12(+0.37%) |
Jan 08, 2016 | 32.08 | 32.56 | 31.67 | 32.05 | 40,374 | +0.04(+0.14%) |
Jan 07, 2016 | 31.88 | 32.47 | 31.60 | 32.01 | 68,382 | -0.35(-1.07%) |
Jan 06, 2016 | 31.63 | 32.43 | 31.48 | 32.36 | 45,591 | +0.37(+1.15%) |
Jan 05, 2016 | 31.50 | 32.03 | 31.09 | 31.99 | 25,004 | +0.81(+2.59%) |
Jan 04, 2016 | 31.93 | 32.85 | 30.51 | 31.18 | 82,926 | -1.33(-4.08%) |
Dec 31, 2015 | 33.13 | 32.51 | 32.51 | 32.51 | 40,841 | -0.66(-2.00%) |
Dec 30, 2015 | 33.32 | 33.78 | 32.31 | 33.17 | 77,549 | -0.45(-1.35%) |
Dec 29, 2015 | 33.42 | 34.02 | 33.10 | 33.63 | 16,100 | +0.54(+1.64%) |
Dec 28, 2015 | 33.13 | 33.42 | 32.64 | 33.08 | 40,299 | -0.10(-0.30%) |
Dec 24, 2015 | 32.56 | 33.18 | 33.18 | 33.18 | 34,667 | +0.34(+1.04%) |
Dec 23, 2015 | 31.76 | 32.94 | 31.76 | 32.84 | 14,622 | +0.46(+1.42%) |
Dec 22, 2015 | 32.01 | 32.39 | 31.54 | 32.38 | 56,001 | +0.27(+0.85%) |
Dec 21, 2015 | 31.59 | 32.43 | 31.59 | 32.11 | 35,053 | +0.52(+1.64%) |
Dec 18, 2015 | 32.14 | 32.14 | 31.59 | 31.59 | 86,581 | -0.74(-2.29%) |
Dec 17, 2015 | 32.35 | 32.63 | 32.27 | 32.33 | 18,426 | -0.35(-1.08%) |
Dec 16, 2015 | 32.03 | 32.77 | 31.66 | 32.69 | 23,464 | +0.70(+2.19%) |
Dec 15, 2015 | 31.99 | 32.22 | 31.60 | 31.98 | 28,766 | +0.33(+1.04%) |
Dec 14, 2015 | 30.81 | 31.78 | 30.70 | 31.66 | 45,032 | +0.45(+1.44%) |
Dec 11, 2015 | 31.54 | 31.86 | 30.95 | 31.21 | 45,852 | -0.86(-2.68%) |
Dec 10, 2015 | 31.87 | 32.26 | 31.44 | 32.07 | 35,783 | +0.27(+0.85%) |
Dec 09, 2015 | 31.32 | 32.35 | 31.32 | 31.79 | 34,203 | -0.36(-1.12%) |
Dec 08, 2015 | 31.30 | 32.43 | 31.30 | 32.15 | 21,683 | -0.33(-1.01%) |
Dec 07, 2015 | 32.98 | 33.55 | 32.19 | 32.48 | 47,103 | -0.94(-2.82%) |
Dec 04, 2015 | 33.10 | 33.98 | 32.78 | 33.42 | 43,886 | +0.30(+0.90%) |
Dec 03, 2015 | 33.06 | 33.46 | 32.21 | 33.13 | 63,020 | +0.06(+0.17%) |
Dec 02, 2015 | 33.30 | 33.30 | 31.90 | 33.07 | 25,897 | -0.24(-0.72%) |