Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.09 | 30.75 | 29.99 | 30.21 | 50,323 | +0.12(+0.38%) |
Feb 26, 2016 | 30.92 | 30.92 | 30.09 | 30.09 | 83,527 | -0.79(-2.56%) |
Feb 25, 2016 | 30.72 | 31.12 | 30.46 | 30.89 | 41,545 | +0.16(+0.52%) |
Feb 24, 2016 | 30.24 | 30.98 | 30.24 | 30.72 | 47,817 | +0.32(+1.06%) |
Feb 23, 2016 | 30.34 | 30.51 | 30.04 | 30.40 | 69,412 | +0.14(+0.46%) |
Feb 22, 2016 | 30.32 | 30.52 | 30.19 | 30.26 | 51,042 | +0.09(+0.31%) |
Feb 19, 2016 | 30.17 | 30.52 | 29.96 | 30.17 | 53,602 | +0.02(+0.08%) |
Feb 18, 2016 | 29.77 | 30.25 | 29.77 | 30.15 | 55,838 | +0.25(+0.85%) |
Feb 17, 2016 | 29.96 | 30.09 | 29.52 | 29.89 | 73,956 | +0.06(+0.21%) |
Feb 16, 2016 | 29.43 | 30.03 | 28.54 | 29.83 | 81,341 | +0.18(+0.62%) |
Feb 12, 2016 | 30.38 | 29.65 | 29.65 | 29.65 | 72,906 | -0.68(-2.25%) |
Feb 11, 2016 | 30.26 | 30.69 | 30.25 | 30.33 | 47,169 | -0.26(-0.85%) |
Feb 10, 2016 | 30.39 | 30.96 | 30.09 | 30.59 | 64,657 | +0.32(+1.05%) |
Feb 09, 2016 | 30.05 | 30.47 | 29.92 | 30.27 | 72,612 | -0.14(-0.48%) |
Feb 08, 2016 | 29.75 | 30.52 | 29.65 | 30.42 | 108,565 | +0.50(+1.68%) |
Feb 05, 2016 | 29.89 | 30.21 | 29.64 | 29.92 | 77,696 | -0.03(-0.10%) |
Feb 04, 2016 | 30.23 | 30.34 | 29.86 | 29.95 | 70,528 | -0.26(-0.86%) |
Feb 03, 2016 | 29.85 | 30.53 | 29.69 | 30.21 | 177,629 | +0.47(+1.59%) |
Feb 02, 2016 | 29.74 | 30.19 | 29.68 | 29.73 | 99,193 | -0.16(-0.53%) |
Feb 01, 2016 | 29.39 | 30.37 | 29.36 | 29.89 | 157,473 | +0.40(+1.34%) |
Jan 29, 2016 | 28.78 | 29.50 | 28.78 | 29.50 | 207,982 | +1.04(+3.67%) |
Jan 28, 2016 | 27.69 | 29.49 | 26.89 | 28.46 | 128,718 | +0.39(+1.38%) |
Jan 27, 2016 | 27.85 | 28.35 | 27.85 | 28.07 | 73,751 | +0.11(+0.38%) |
Jan 26, 2016 | 27.98 | 28.14 | 27.73 | 27.96 | 74,368 | +0.67(+2.45%) |
Jan 25, 2016 | 27.91 | 27.91 | 27.21 | 27.29 | 46,570 | -0.59(-2.13%) |
Jan 22, 2016 | 27.25 | 27.99 | 27.21 | 27.88 | 114,588 | +0.70(+2.58%) |
Jan 21, 2016 | 27.55 | 27.55 | 27.02 | 27.18 | 41,845 | -0.15(-0.56%) |
Jan 20, 2016 | 27.59 | 27.68 | 26.70 | 27.34 | 64,475 | -0.33(-1.18%) |
Jan 19, 2016 | 27.12 | 27.78 | 27.08 | 27.66 | 60,474 | +0.53(+1.96%) |
Jan 15, 2016 | 27.12 | 27.13 | 27.13 | 27.13 | 98,259 | -0.49(-1.76%) |
Jan 14, 2016 | 27.21 | 27.79 | 27.21 | 27.62 | 58,446 | +0.46(+1.71%) |
Jan 13, 2016 | 27.35 | 27.59 | 27.05 | 27.15 | 46,147 | -0.20(-0.72%) |
Jan 12, 2016 | 27.75 | 27.75 | 27.09 | 27.35 | 51,319 | -0.21(-0.75%) |
Jan 11, 2016 | 27.28 | 27.78 | 27.27 | 27.56 | 59,929 | +0.19(+0.70%) |
Jan 08, 2016 | 27.65 | 27.79 | 27.31 | 27.37 | 46,280 | -0.21(-0.77%) |
Jan 07, 2016 | 27.36 | 27.71 | 27.04 | 27.58 | 75,929 | -0.18(-0.66%) |
Jan 06, 2016 | 26.92 | 27.79 | 26.92 | 27.76 | 76,576 | +0.65(+2.39%) |
Jan 05, 2016 | 26.85 | 27.13 | 26.42 | 27.12 | 59,755 | +0.31(+1.16%) |
Jan 04, 2016 | 27.02 | 27.02 | 26.45 | 26.80 | 65,237 | -0.51(-1.87%) |
Dec 31, 2015 | 27.58 | 27.31 | 27.31 | 27.31 | 66,207 | -0.28(-1.02%) |
Dec 30, 2015 | 27.82 | 27.91 | 27.54 | 27.60 | 45,609 | -0.23(-0.82%) |
Dec 29, 2015 | 27.69 | 27.97 | 27.69 | 27.82 | 38,511 | +0.19(+0.69%) |
Dec 28, 2015 | 27.51 | 27.79 | 27.48 | 27.63 | 33,971 | +0.11(+0.39%) |
Dec 24, 2015 | 27.31 | 27.53 | 27.53 | 27.53 | 7,093 | +0.12(+0.44%) |
Dec 23, 2015 | 27.16 | 27.41 | 27.16 | 27.40 | 40,152 | +0.33(+1.24%) |
Dec 22, 2015 | 26.50 | 27.15 | 26.23 | 27.07 | 92,856 | +0.64(+2.42%) |
Dec 21, 2015 | 26.60 | 26.70 | 26.34 | 26.43 | 25,906 | -0.14(-0.52%) |
Dec 18, 2015 | 26.48 | 26.74 | 26.32 | 26.57 | 139,588 | -0.09(-0.34%) |
Dec 17, 2015 | 26.70 | 26.78 | 26.48 | 26.66 | 41,165 | +0.11(+0.40%) |
Dec 16, 2015 | 26.16 | 26.64 | 26.16 | 26.55 | 60,315 | +0.38(+1.45%) |
Dec 15, 2015 | 25.97 | 26.26 | 25.91 | 26.17 | 55,742 | +0.28(+1.09%) |
Dec 14, 2015 | 25.83 | 26.04 | 25.78 | 25.89 | 35,114 | -0.05(-0.18%) |
Dec 11, 2015 | 25.88 | 26.24 | 25.69 | 25.94 | 55,544 | -0.24(-0.90%) |
Dec 10, 2015 | 26.58 | 26.72 | 26.12 | 26.17 | 27,190 | -0.48(-1.80%) |
Dec 09, 2015 | 26.72 | 27.05 | 26.54 | 26.65 | 33,462 | -0.21(-0.79%) |
Dec 08, 2015 | 26.90 | 26.99 | 26.51 | 26.86 | 49,039 | -0.11(-0.42%) |
Dec 07, 2015 | 26.82 | 27.02 | 26.81 | 26.98 | 46,245 | +0.11(+0.43%) |
Dec 04, 2015 | 26.74 | 26.95 | 26.54 | 26.86 | 39,114 | +0.21(+0.77%) |
Dec 03, 2015 | 27.04 | 27.18 | 26.62 | 26.66 | 37,939 | -0.49(-1.82%) |
Dec 02, 2015 | 27.18 | 27.28 | 27.07 | 27.15 | 71,419 | -0.07(-0.25%) |