Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.95 | 31.49 | 30.82 | 31.22 | 653,548 | +0.29(+0.94%) |
Feb 26, 2016 | 31.00 | 31.18 | 30.71 | 30.93 | 339,906 | +0.02(+0.06%) |
Feb 25, 2016 | 30.56 | 31.07 | 30.38 | 30.91 | 731,585 | +0.47(+1.54%) |
Feb 24, 2016 | 30.21 | 30.53 | 29.68 | 30.44 | 417,828 | -0.01(-0.03%) |
Feb 23, 2016 | 30.57 | 30.57 | 30.00 | 30.45 | 421,195 | -0.13(-0.43%) |
Feb 22, 2016 | 31.20 | 31.46 | 30.57 | 30.58 | 538,501 | -0.42(-1.35%) |
Feb 19, 2016 | 30.84 | 31.00 | 30.36 | 31.00 | 292,801 | +0.04(+0.13%) |
Feb 18, 2016 | 30.63 | 30.97 | 30.46 | 30.96 | 483,529 | +0.41(+1.34%) |
Feb 17, 2016 | 30.48 | 30.84 | 30.45 | 30.55 | 579,564 | +0.16(+0.53%) |
Feb 16, 2016 | 29.86 | 30.43 | 29.83 | 30.39 | 516,736 | +0.72(+2.43%) |
Feb 12, 2016 | 29.50 | 29.67 | 29.67 | 29.67 | 1,139,100 | +0.39(+1.33%) |
Feb 11, 2016 | 29.48 | 29.71 | 28.88 | 29.28 | 610,839 | -0.54(-1.81%) |
Feb 10, 2016 | 29.74 | 30.31 | 29.70 | 29.82 | 437,095 | +0.26(+0.88%) |
Feb 09, 2016 | 29.73 | 29.89 | 29.18 | 29.56 | 965,219 | -0.37(-1.24%) |
Feb 08, 2016 | 31.41 | 31.65 | 29.22 | 29.93 | 1,553,396 | -1.76(-5.55%) |
Feb 05, 2016 | 32.06 | 32.06 | 31.55 | 31.69 | 1,235,760 | -0.77(-2.37%) |
Feb 04, 2016 | 32.18 | 32.48 | 31.89 | 32.46 | 739,991 | +0.33(+1.03%) |
Feb 03, 2016 | 32.43 | 32.63 | 31.56 | 32.13 | 1,057,556 | -0.14(-0.43%) |
Feb 02, 2016 | 31.98 | 32.33 | 31.73 | 32.27 | 1,163,721 | +0.17(+0.53%) |
Feb 01, 2016 | 31.04 | 32.53 | 31.02 | 32.10 | 2,257,892 | +0.69(+2.20%) |
Jan 29, 2016 | 31.00 | 31.71 | 30.84 | 31.41 | 2,277,504 | +0.27(+0.87%) |
Jan 28, 2016 | 28.98 | 31.18 | 28.65 | 31.14 | 2,382,670 | +2.20(+7.60%) |
Jan 27, 2016 | 28.92 | 29.20 | 28.64 | 28.94 | 630,228 | -0.06(-0.21%) |
Jan 26, 2016 | 28.80 | 29.10 | 28.67 | 29.00 | 612,520 | +0.18(+0.62%) |
Jan 25, 2016 | 28.77 | 29.06 | 28.61 | 28.82 | 392,011 | -0.04(-0.14%) |
Jan 22, 2016 | 28.44 | 28.99 | 28.21 | 28.86 | 494,491 | +0.71(+2.52%) |
Jan 21, 2016 | 27.63 | 28.19 | 27.44 | 28.15 | 721,520 | +0.55(+1.99%) |
Jan 20, 2016 | 27.09 | 27.76 | 26.75 | 27.60 | 819,954 | +0.14(+0.51%) |
Jan 19, 2016 | 28.02 | 28.25 | 27.30 | 27.46 | 660,694 | -0.47(-1.68%) |
Jan 15, 2016 | 28.46 | 27.93 | 27.93 | 27.93 | 674,900 | -1.28(-4.38%) |
Jan 14, 2016 | 28.79 | 29.22 | 28.06 | 29.21 | 905,905 | +0.48(+1.67%) |
Jan 13, 2016 | 29.29 | 29.44 | 28.12 | 28.73 | 773,096 | -0.50(-1.71%) |
Jan 12, 2016 | 29.41 | 29.42 | 28.88 | 29.23 | 309,514 | +0.03(+0.10%) |
Jan 11, 2016 | 29.50 | 29.71 | 29.02 | 29.20 | 334,309 | -0.23(-0.78%) |
Jan 08, 2016 | 29.82 | 29.86 | 29.37 | 29.43 | 471,488 | -0.21(-0.71%) |
Jan 07, 2016 | 29.64 | 30.21 | 29.41 | 29.64 | 786,298 | -0.46(-1.53%) |
Jan 06, 2016 | 29.68 | 30.51 | 29.59 | 30.10 | 1,071,178 | +0.05(+0.17%) |
Jan 05, 2016 | 29.29 | 30.25 | 29.29 | 30.05 | 470,246 | +0.82(+2.81%) |
Jan 04, 2016 | 29.70 | 29.86 | 28.99 | 29.23 | 710,241 | -0.92(-3.05%) |
Dec 31, 2015 | 30.10 | 30.15 | 30.15 | 30.15 | 354,600 | -0.05(-0.17%) |
Dec 30, 2015 | 30.44 | 30.44 | 29.97 | 30.20 | 304,809 | -0.24(-0.79%) |
Dec 29, 2015 | 30.29 | 30.51 | 30.22 | 30.44 | 173,029 | +0.22(+0.73%) |
Dec 28, 2015 | 30.25 | 30.38 | 30.10 | 30.22 | 157,201 | -0.11(-0.36%) |
Dec 24, 2015 | 30.27 | 30.33 | 30.33 | 30.33 | 54,300 | +0.06(+0.20%) |
Dec 23, 2015 | 30.19 | 30.33 | 29.90 | 30.27 | 246,755 | +0.23(+0.77%) |
Dec 22, 2015 | 29.95 | 30.07 | 29.80 | 30.04 | 474,250 | +0.15(+0.50%) |
Dec 21, 2015 | 30.02 | 30.07 | 29.71 | 29.89 | 321,365 | +0.00(+0.00%) |
Dec 18, 2015 | 29.64 | 29.94 | 29.63 | 29.89 | 556,530 | +0.14(+0.47%) |
Dec 17, 2015 | 29.93 | 29.95 | 29.25 | 29.75 | 410,461 | -0.12(-0.40%) |
Dec 16, 2015 | 29.70 | 29.96 | 29.36 | 29.87 | 298,079 | +0.27(+0.91%) |
Dec 15, 2015 | 29.51 | 29.78 | 29.37 | 29.60 | 220,413 | +0.25(+0.85%) |
Dec 14, 2015 | 29.21 | 29.45 | 29.01 | 29.35 | 325,326 | +0.20(+0.69%) |
Dec 11, 2015 | 29.76 | 29.81 | 29.03 | 29.15 | 495,843 | -0.92(-3.06%) |
Dec 10, 2015 | 30.17 | 30.27 | 29.85 | 30.07 | 381,729 | -0.10(-0.33%) |
Dec 09, 2015 | 30.05 | 30.41 | 29.90 | 30.17 | 557,003 | +0.06(+0.20%) |
Dec 08, 2015 | 30.12 | 30.17 | 29.92 | 30.11 | 377,929 | -0.26(-0.86%) |
Dec 07, 2015 | 30.40 | 30.51 | 30.27 | 30.37 | 322,614 | -0.09(-0.30%) |
Dec 04, 2015 | 30.08 | 30.50 | 29.98 | 30.46 | 435,187 | +0.47(+1.57%) |
Dec 03, 2015 | 30.45 | 30.45 | 29.79 | 29.99 | 203,064 | -0.29(-0.96%) |
Dec 02, 2015 | 30.25 | 30.74 | 30.14 | 30.28 | 508,942 | -0.01(-0.03%) |