Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.18 | 30.18 | 29.89 | 29.95 | 243,003 | +0.22(+0.76%) |
Feb 26, 2016 | 29.84 | 30.02 | 29.63 | 29.73 | 33,547 | -0.17(-0.57%) |
Feb 25, 2016 | 29.94 | 30.10 | 29.72 | 29.90 | 23,561 | -0.05(-0.16%) |
Feb 24, 2016 | 29.63 | 30.03 | 29.59 | 29.94 | 34,402 | -0.08(-0.26%) |
Feb 23, 2016 | 30.35 | 30.35 | 29.96 | 30.02 | 35,468 | -0.36(-1.17%) |
Feb 22, 2016 | 30.36 | 30.54 | 30.27 | 30.38 | 149,494 | +0.53(+1.79%) |
Feb 19, 2016 | 29.97 | 30.01 | 29.81 | 29.84 | 21,474 | +0.03(+0.10%) |
Feb 18, 2016 | 29.98 | 30.21 | 29.81 | 29.81 | 12,371 | -0.14(-0.47%) |
Feb 17, 2016 | 29.90 | 30.26 | 29.78 | 29.95 | 138,841 | +0.55(+1.87%) |
Feb 16, 2016 | 29.35 | 29.53 | 29.02 | 29.40 | 251,643 | +0.29(+1.01%) |
Feb 12, 2016 | 28.81 | 29.11 | 29.11 | 29.11 | 4,773 | +0.43(+1.49%) |
Feb 11, 2016 | 28.67 | 29.01 | 28.27 | 28.68 | 200,279 | -0.22(-0.78%) |
Feb 10, 2016 | 29.13 | 29.30 | 28.84 | 28.91 | 270,070 | +0.02(+0.08%) |
Feb 09, 2016 | 28.87 | 29.21 | 28.51 | 28.88 | 97,555 | -0.14(-0.48%) |
Feb 08, 2016 | 29.31 | 29.31 | 28.77 | 29.02 | 260,191 | -0.26(-0.87%) |
Feb 05, 2016 | 29.69 | 29.75 | 29.24 | 29.28 | 93,920 | -0.52(-1.74%) |
Feb 04, 2016 | 29.73 | 29.94 | 29.50 | 29.80 | 153,507 | +0.45(+1.54%) |
Feb 03, 2016 | 29.05 | 29.51 | 28.81 | 29.34 | 54,739 | +0.35(+1.22%) |
Feb 02, 2016 | 29.28 | 29.34 | 28.81 | 28.99 | 214,316 | -0.70(-2.35%) |
Feb 01, 2016 | 29.50 | 29.94 | 29.48 | 29.69 | 543,038 | -0.46(-1.54%) |
Jan 29, 2016 | 29.62 | 30.16 | 29.61 | 30.15 | 228,523 | +1.05(+3.59%) |
Jan 28, 2016 | 29.30 | 29.30 | 29.03 | 29.11 | 19,500 | +0.39(+1.35%) |
Jan 27, 2016 | 28.93 | 29.35 | 28.72 | 28.72 | 36,371 | -0.36(-1.23%) |
Jan 26, 2016 | 28.84 | 29.18 | 28.84 | 29.08 | 47,900 | +0.47(+1.63%) |
Jan 25, 2016 | 28.91 | 29.12 | 28.61 | 28.61 | 30,486 | -0.43(-1.49%) |
Jan 22, 2016 | 28.87 | 29.15 | 28.75 | 29.05 | 24,088 | +0.75(+2.66%) |
Jan 21, 2016 | 28.05 | 28.62 | 28.05 | 28.29 | 62,892 | +0.09(+0.33%) |
Jan 20, 2016 | 28.29 | 28.56 | 27.57 | 28.20 | 208,315 | -0.80(-2.75%) |
Jan 19, 2016 | 29.29 | 29.29 | 28.74 | 29.00 | 110,604 | +0.26(+0.92%) |
Jan 15, 2016 | 28.56 | 28.74 | 28.74 | 28.74 | 16,641 | -0.92(-3.11%) |
Jan 14, 2016 | 29.40 | 29.84 | 29.32 | 29.66 | 272,912 | +0.28(+0.95%) |
Jan 13, 2016 | 29.81 | 29.81 | 29.36 | 29.38 | 116,485 | -0.37(-1.25%) |
Jan 12, 2016 | 29.91 | 30.00 | 29.52 | 29.75 | 20,611 | -0.02(-0.08%) |
Jan 11, 2016 | 30.32 | 30.32 | 29.53 | 29.77 | 54,602 | +0.00(+0.00%) |
Jan 08, 2016 | 30.15 | 30.28 | 29.77 | 29.77 | 25,154 | -0.50(-1.66%) |
Jan 07, 2016 | 30.49 | 30.92 | 30.28 | 30.28 | 68,358 | -0.78(-2.52%) |
Jan 06, 2016 | 31.37 | 31.42 | 30.91 | 31.06 | 374,072 | -0.50(-1.60%) |
Jan 05, 2016 | 31.71 | 31.88 | 31.56 | 31.56 | 75,975 | +0.00(+0.00%) |
Jan 04, 2016 | 31.59 | 31.77 | 31.32 | 31.56 | 303,635 | -0.78(-2.40%) |
Dec 31, 2015 | 32.40 | 32.34 | 32.34 | 32.34 | 244,979 | -0.15(-0.48%) |
Dec 30, 2015 | 32.73 | 32.73 | 32.45 | 32.49 | 182,203 | -0.36(-1.09%) |
Dec 29, 2015 | 32.78 | 32.89 | 32.60 | 32.85 | 144,179 | +0.36(+1.10%) |
Dec 28, 2015 | 32.53 | 32.76 | 32.45 | 32.49 | 372,683 | -0.34(-1.04%) |
Dec 24, 2015 | 33.00 | 32.84 | 32.84 | 32.84 | 159,191 | +0.01(+0.02%) |
Dec 23, 2015 | 32.60 | 33.18 | 32.53 | 32.83 | 182,972 | +0.33(+1.01%) |
Dec 22, 2015 | 32.33 | 32.52 | 32.10 | 32.50 | 161,947 | +0.33(+1.02%) |
Dec 21, 2015 | 32.29 | 32.31 | 31.88 | 32.17 | 161,525 | +0.08(+0.24%) |
Dec 18, 2015 | 31.88 | 32.41 | 31.88 | 32.10 | 219,647 | +0.05(+0.14%) |
Dec 17, 2015 | 32.35 | 32.35 | 31.87 | 32.05 | 97,845 | +0.00(+0.00%) |
Dec 16, 2015 | 32.38 | 32.55 | 31.90 | 32.05 | 94,427 | +0.36(+1.13%) |
Dec 15, 2015 | 31.68 | 31.96 | 31.68 | 31.69 | 102,616 | +0.26(+0.82%) |
Dec 14, 2015 | 31.37 | 31.44 | 31.12 | 31.43 | 107,179 | +0.38(+1.22%) |
Dec 11, 2015 | 31.30 | 31.50 | 31.05 | 31.05 | 65,469 | -0.92(-2.88%) |
Dec 10, 2015 | 32.05 | 32.24 | 31.94 | 31.97 | 127,318 | -0.30(-0.92%) |
Dec 09, 2015 | 32.32 | 32.58 | 32.04 | 32.27 | 119,321 | +0.14(+0.45%) |
Dec 08, 2015 | 32.29 | 32.56 | 32.13 | 32.13 | 157,516 | -0.60(-1.83%) |
Dec 07, 2015 | 33.32 | 33.32 | 32.64 | 32.73 | 111,945 | -0.60(-1.80%) |
Dec 04, 2015 | 33.38 | 33.59 | 33.12 | 33.33 | 182,927 | -0.01(-0.02%) |
Dec 03, 2015 | 33.25 | 33.46 | 33.04 | 33.33 | 212,589 | +0.27(+0.80%) |
Dec 02, 2015 | 33.52 | 33.59 | 33.07 | 33.07 | 155,259 | -0.52(-1.54%) |