Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.76 | 31.92 | 31.64 | 31.70 | 163,744 | +0.00(+0.00%) |
Feb 26, 2016 | 31.83 | 31.83 | 31.62 | 31.70 | 44,569 | +0.00(+0.00%) |
Feb 25, 2016 | 31.75 | 31.77 | 31.59 | 31.70 | 76,809 | +0.03(+0.09%) |
Feb 24, 2016 | 31.55 | 31.70 | 31.38 | 31.67 | 35,670 | +0.08(+0.25%) |
Feb 23, 2016 | 31.71 | 31.78 | 31.41 | 31.59 | 52,582 | -0.12(-0.38%) |
Feb 22, 2016 | 31.91 | 31.98 | 31.53 | 31.71 | 71,007 | -0.14(-0.44%) |
Feb 19, 2016 | 31.54 | 31.86 | 31.53 | 31.85 | 85,397 | +0.05(+0.16%) |
Feb 18, 2016 | 31.53 | 31.83 | 31.09 | 31.80 | 59,484 | +0.37(+1.18%) |
Feb 17, 2016 | 31.07 | 31.45 | 31.05 | 31.43 | 40,254 | +0.54(+1.75%) |
Feb 16, 2016 | 30.75 | 30.95 | 30.26 | 30.89 | 30,706 | +0.48(+1.58%) |
Feb 12, 2016 | 30.02 | 30.41 | 30.41 | 30.41 | 52,600 | +0.72(+2.43%) |
Feb 11, 2016 | 30.60 | 30.65 | 29.25 | 29.69 | 81,868 | -1.03(-3.35%) |
Feb 10, 2016 | 30.65 | 30.77 | 30.36 | 30.72 | 29,387 | +0.29(+0.95%) |
Feb 09, 2016 | 30.88 | 30.88 | 30.03 | 30.43 | 40,822 | -0.22(-0.72%) |
Feb 08, 2016 | 31.12 | 31.37 | 30.60 | 30.65 | 85,324 | -0.53(-1.70%) |
Feb 05, 2016 | 31.21 | 31.25 | 31.03 | 31.18 | 41,020 | +0.03(+0.10%) |
Feb 04, 2016 | 31.05 | 31.37 | 30.62 | 31.15 | 39,678 | +0.35(+1.14%) |
Feb 03, 2016 | 30.80 | 30.88 | 30.69 | 30.80 | 30,728 | +0.03(+0.10%) |
Feb 02, 2016 | 30.74 | 31.02 | 30.58 | 30.77 | 173,447 | +0.04(+0.15%) |
Feb 01, 2016 | 30.69 | 30.75 | 30.66 | 30.73 | 118,720 | +0.03(+0.08%) |
Jan 29, 2016 | 30.70 | 30.72 | 30.43 | 30.70 | 97,263 | +0.02(+0.07%) |
Jan 28, 2016 | 30.92 | 30.92 | 30.51 | 30.68 | 56,465 | +0.05(+0.16%) |
Jan 27, 2016 | 30.71 | 30.71 | 30.44 | 30.63 | 53,679 | +0.03(+0.10%) |
Jan 26, 2016 | 30.59 | 30.68 | 30.33 | 30.60 | 30,289 | +0.13(+0.43%) |
Jan 25, 2016 | 30.70 | 30.70 | 30.44 | 30.47 | 29,647 | -0.18(-0.59%) |
Jan 22, 2016 | 30.68 | 30.85 | 30.43 | 30.65 | 130,597 | +0.03(+0.10%) |
Jan 21, 2016 | 30.70 | 30.70 | 30.35 | 30.62 | 77,204 | -0.02(-0.07%) |
Jan 20, 2016 | 30.99 | 30.99 | 30.33 | 30.64 | 311,713 | -0.36(-1.16%) |
Jan 19, 2016 | 31.44 | 31.44 | 30.98 | 31.00 | 114,986 | -0.18(-0.58%) |
Jan 15, 2016 | 31.32 | 31.18 | 31.18 | 31.18 | 76,800 | -0.21(-0.67%) |
Jan 14, 2016 | 31.63 | 31.63 | 31.19 | 31.39 | 103,676 | -0.10(-0.32%) |
Jan 13, 2016 | 31.72 | 31.73 | 31.43 | 31.49 | 46,360 | -0.11(-0.35%) |
Jan 12, 2016 | 31.64 | 31.65 | 31.39 | 31.60 | 49,263 | +0.10(+0.32%) |
Jan 11, 2016 | 31.79 | 31.79 | 31.50 | 31.50 | 277,513 | -0.21(-0.66%) |
Jan 08, 2016 | 31.86 | 31.86 | 31.62 | 31.71 | 64,032 | +0.05(+0.16%) |
Jan 07, 2016 | 31.65 | 31.75 | 31.56 | 31.66 | 102,501 | -0.07(-0.22%) |
Jan 06, 2016 | 31.44 | 31.79 | 31.44 | 31.73 | 94,681 | -0.05(-0.16%) |
Jan 05, 2016 | 31.65 | 31.94 | 31.62 | 31.78 | 33,787 | +0.21(+0.67%) |
Jan 04, 2016 | 31.45 | 31.65 | 31.24 | 31.57 | 152,950 | -0.03(-0.09%) |
Dec 31, 2015 | 31.50 | 31.60 | 31.60 | 31.60 | 149,900 | +0.18(+0.57%) |
Dec 30, 2015 | 31.52 | 31.52 | 31.21 | 31.42 | 91,940 | -0.05(-0.16%) |
Dec 29, 2015 | 31.51 | 31.55 | 31.40 | 31.47 | 50,146 | -0.25(-0.79%) |
Dec 28, 2015 | 31.77 | 31.77 | 31.51 | 31.72 | 11,756 | -0.05(-0.16%) |
Dec 24, 2015 | 31.67 | 31.77 | 31.77 | 31.77 | 8,400 | +0.16(+0.51%) |
Dec 23, 2015 | 31.41 | 31.66 | 31.29 | 31.61 | 20,644 | +0.17(+0.54%) |
Dec 22, 2015 | 31.66 | 31.66 | 31.44 | 31.44 | 26,639 | -0.16(-0.51%) |
Dec 21, 2015 | 31.55 | 31.69 | 31.53 | 31.60 | 72,572 | +0.02(+0.06%) |
Dec 18, 2015 | 31.59 | 31.68 | 31.52 | 31.58 | 64,539 | +0.00(+0.00%) |
Dec 17, 2015 | 31.43 | 31.60 | 31.38 | 31.58 | 21,572 | +0.17(+0.54%) |
Dec 16, 2015 | 31.28 | 31.42 | 31.10 | 31.41 | 21,389 | +0.22(+0.71%) |
Dec 15, 2015 | 30.87 | 31.21 | 30.86 | 31.19 | 33,365 | +0.44(+1.43%) |
Dec 14, 2015 | 31.14 | 31.20 | 30.70 | 30.75 | 112,090 | -0.53(-1.69%) |
Dec 11, 2015 | 31.56 | 31.56 | 31.20 | 31.28 | 44,607 | -0.18(-0.57%) |
Dec 10, 2015 | 31.53 | 31.58 | 31.42 | 31.46 | 23,289 | -0.07(-0.22%) |
Dec 09, 2015 | 31.52 | 31.60 | 31.47 | 31.53 | 48,129 | +0.01(+0.03%) |
Dec 08, 2015 | 31.26 | 31.60 | 31.26 | 31.52 | 34,097 | +0.10(+0.32%) |
Dec 07, 2015 | 31.44 | 31.44 | 31.26 | 31.42 | 25,265 | +0.00(+0.00%) |
Dec 04, 2015 | 31.08 | 31.42 | 31.08 | 31.42 | 77,184 | +0.24(+0.77%) |
Dec 03, 2015 | 31.26 | 31.26 | 31.00 | 31.18 | 26,814 | +0.04(+0.13%) |
Dec 02, 2015 | 31.44 | 31.44 | 31.07 | 31.14 | 63,650 | -0.25(-0.80%) |