Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.20 | 32.41 | 32.00 | 32.02 | 225,424 | -0.16(-0.51%) |
Feb 26, 2016 | 32.72 | 32.76 | 32.14 | 32.18 | 229,918 | -0.13(-0.39%) |
Feb 25, 2016 | 32.20 | 32.38 | 32.10 | 32.31 | 251,517 | +0.22(+0.69%) |
Feb 24, 2016 | 32.08 | 32.17 | 31.71 | 32.09 | 397,471 | -0.13(-0.39%) |
Feb 23, 2016 | 32.65 | 32.65 | 32.16 | 32.21 | 316,542 | -0.62(-1.88%) |
Feb 22, 2016 | 32.87 | 33.03 | 32.75 | 32.83 | 614,194 | +0.27(+0.83%) |
Feb 19, 2016 | 32.22 | 32.56 | 32.18 | 32.56 | 192,005 | +0.17(+0.54%) |
Feb 18, 2016 | 32.43 | 32.46 | 32.03 | 32.38 | 324,814 | +0.03(+0.09%) |
Feb 17, 2016 | 31.95 | 32.40 | 31.93 | 32.36 | 190,978 | +0.55(+1.73%) |
Feb 16, 2016 | 31.76 | 31.83 | 31.46 | 31.81 | 349,377 | +0.17(+0.55%) |
Feb 12, 2016 | 31.22 | 31.63 | 31.63 | 31.63 | 164,922 | +0.73(+2.37%) |
Feb 11, 2016 | 30.82 | 30.97 | 30.67 | 30.90 | 484,730 | -0.24(-0.77%) |
Feb 10, 2016 | 31.14 | 31.41 | 31.03 | 31.14 | 279,972 | +0.09(+0.28%) |
Feb 09, 2016 | 30.87 | 31.11 | 30.65 | 31.05 | 416,505 | -0.20(-0.65%) |
Feb 08, 2016 | 31.38 | 31.42 | 30.87 | 31.26 | 332,239 | -0.17(-0.55%) |
Feb 05, 2016 | 31.67 | 31.68 | 31.26 | 31.43 | 149,056 | -0.40(-1.24%) |
Feb 04, 2016 | 31.28 | 32.02 | 31.27 | 31.83 | 1,067,030 | +0.76(+2.45%) |
Feb 03, 2016 | 30.85 | 31.11 | 30.29 | 31.06 | 190,948 | +0.53(+1.74%) |
Feb 02, 2016 | 31.05 | 31.11 | 30.42 | 30.53 | 354,070 | -1.13(-3.56%) |
Feb 01, 2016 | 30.96 | 31.69 | 30.90 | 31.66 | 311,297 | +0.18(+0.58%) |
Jan 29, 2016 | 30.68 | 31.53 | 30.68 | 31.48 | 209,620 | +1.06(+3.49%) |
Jan 28, 2016 | 30.15 | 30.46 | 29.94 | 30.42 | 132,184 | +0.72(+2.44%) |
Jan 27, 2016 | 29.75 | 29.87 | 29.60 | 29.69 | 176,279 | +0.05(+0.16%) |
Jan 26, 2016 | 29.37 | 29.67 | 29.37 | 29.64 | 53,848 | +0.29(+0.99%) |
Jan 25, 2016 | 29.55 | 29.65 | 29.34 | 29.36 | 203,156 | -0.38(-1.27%) |
Jan 22, 2016 | 29.66 | 29.91 | 29.37 | 29.73 | 538,612 | +1.14(+3.98%) |
Jan 21, 2016 | 28.61 | 28.95 | 28.45 | 28.59 | 265,764 | +0.02(+0.07%) |
Jan 20, 2016 | 28.27 | 28.78 | 28.00 | 28.57 | 216,529 | -0.14(-0.47%) |
Jan 19, 2016 | 29.04 | 29.04 | 28.63 | 28.71 | 105,437 | +0.07(+0.24%) |
Jan 15, 2016 | 28.87 | 28.64 | 28.64 | 28.64 | 160,672 | -0.67(-2.27%) |
Jan 14, 2016 | 29.15 | 29.39 | 28.97 | 29.31 | 153,442 | +0.19(+0.66%) |
Jan 13, 2016 | 29.33 | 29.52 | 29.06 | 29.11 | 133,754 | +0.21(+0.73%) |
Jan 12, 2016 | 29.14 | 29.19 | 28.81 | 28.90 | 202,331 | -0.07(-0.23%) |
Jan 11, 2016 | 29.25 | 29.25 | 28.94 | 28.97 | 127,099 | -0.01(-0.03%) |
Jan 08, 2016 | 29.71 | 29.73 | 28.97 | 28.98 | 323,014 | -0.40(-1.35%) |
Jan 07, 2016 | 29.65 | 29.65 | 29.36 | 29.37 | 172,233 | -1.06(-3.49%) |
Jan 06, 2016 | 30.45 | 30.73 | 30.34 | 30.44 | 491,815 | -0.24(-0.79%) |
Jan 05, 2016 | 30.56 | 30.76 | 30.46 | 30.68 | 128,711 | +0.22(+0.73%) |
Jan 04, 2016 | 30.47 | 30.64 | 30.06 | 30.46 | 292,315 | -0.34(-1.10%) |
Dec 31, 2015 | 30.88 | 30.79 | 30.79 | 30.79 | 350,681 | -0.20(-0.65%) |
Dec 30, 2015 | 31.38 | 31.38 | 31.00 | 31.00 | 164,304 | -0.19(-0.62%) |
Dec 29, 2015 | 31.40 | 31.44 | 31.11 | 31.19 | 100,197 | +0.00(+0.00%) |
Dec 28, 2015 | 31.06 | 31.25 | 30.99 | 31.19 | 284,795 | -0.14(-0.43%) |
Dec 24, 2015 | 31.39 | 31.32 | 31.32 | 31.32 | 292,010 | -0.31(-0.98%) |
Dec 23, 2015 | 31.28 | 31.68 | 31.08 | 31.63 | 493,762 | +0.61(+1.96%) |
Dec 22, 2015 | 31.10 | 31.12 | 30.90 | 31.02 | 116,649 | -0.11(-0.34%) |
Dec 21, 2015 | 31.07 | 31.38 | 31.01 | 31.13 | 222,298 | +0.23(+0.73%) |
Dec 18, 2015 | 31.27 | 31.33 | 30.81 | 30.90 | 346,237 | -0.13(-0.43%) |
Dec 17, 2015 | 31.20 | 31.38 | 30.88 | 31.04 | 510,113 | +0.29(+0.94%) |
Dec 16, 2015 | 30.31 | 30.92 | 30.31 | 30.75 | 445,786 | +0.63(+2.11%) |
Dec 15, 2015 | 30.12 | 30.23 | 30.01 | 30.12 | 348,462 | +0.45(+1.52%) |
Dec 14, 2015 | 29.77 | 29.77 | 29.32 | 29.66 | 212,039 | -0.15(-0.52%) |
Dec 11, 2015 | 30.03 | 30.12 | 29.72 | 29.82 | 133,297 | -0.38(-1.27%) |
Dec 10, 2015 | 30.39 | 30.48 | 30.17 | 30.20 | 225,346 | -0.15(-0.51%) |
Dec 09, 2015 | 30.33 | 30.64 | 30.25 | 30.36 | 288,908 | +0.24(+0.80%) |
Dec 08, 2015 | 30.08 | 30.18 | 29.91 | 30.12 | 80,176 | -0.36(-1.17%) |
Dec 07, 2015 | 30.83 | 30.84 | 30.46 | 30.47 | 82,885 | -0.46(-1.49%) |
Dec 04, 2015 | 30.88 | 30.99 | 30.67 | 30.93 | 256,053 | +0.02(+0.06%) |
Dec 03, 2015 | 30.99 | 31.12 | 30.69 | 30.91 | 275,526 | +0.24(+0.78%) |
Dec 02, 2015 | 31.04 | 31.10 | 30.63 | 30.67 | 218,846 | -0.30(-0.96%) |