Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.14 | 31.85 | 31.14 | 31.58 | 18,211 | +0.36(+1.15%) |
Feb 26, 2016 | 31.30 | 31.58 | 30.91 | 31.22 | 14,763 | -0.17(-0.53%) |
Feb 25, 2016 | 31.16 | 31.63 | 30.91 | 31.39 | 11,967 | +0.13(+0.42%) |
Feb 24, 2016 | 30.42 | 31.26 | 30.42 | 31.26 | 33,963 | +0.80(+2.63%) |
Feb 23, 2016 | 31.53 | 31.55 | 30.45 | 30.46 | 39,018 | -1.20(-3.80%) |
Feb 22, 2016 | 31.95 | 32.48 | 31.66 | 31.66 | 24,762 | +0.04(+0.12%) |
Feb 19, 2016 | 31.33 | 32.86 | 31.22 | 31.62 | 33,986 | +0.25(+0.81%) |
Feb 18, 2016 | 31.14 | 32.22 | 31.14 | 31.37 | 19,852 | +0.23(+0.74%) |
Feb 17, 2016 | 30.49 | 31.39 | 30.49 | 31.14 | 17,850 | +0.79(+2.62%) |
Feb 16, 2016 | 29.86 | 30.45 | 29.58 | 30.34 | 15,598 | +0.74(+2.50%) |
Feb 12, 2016 | 29.59 | 29.60 | 29.60 | 29.60 | 26,740 | +0.30(+1.04%) |
Feb 11, 2016 | 28.52 | 29.36 | 28.40 | 29.30 | 20,105 | +0.44(+1.53%) |
Feb 10, 2016 | 29.30 | 29.80 | 28.53 | 28.86 | 20,260 | -0.53(-1.80%) |
Feb 09, 2016 | 28.62 | 29.70 | 28.45 | 29.39 | 7,184 | +0.76(+2.67%) |
Feb 08, 2016 | 28.56 | 29.00 | 28.23 | 28.62 | 26,423 | +0.06(+0.22%) |
Feb 05, 2016 | 29.24 | 29.55 | 28.56 | 28.56 | 47,542 | -0.76(-2.58%) |
Feb 04, 2016 | 29.11 | 30.09 | 28.71 | 29.32 | 76,397 | +0.14(+0.49%) |
Feb 03, 2016 | 29.53 | 29.66 | 28.92 | 29.18 | 37,461 | -0.18(-0.61%) |
Feb 02, 2016 | 29.76 | 29.76 | 29.24 | 29.36 | 18,716 | -0.58(-1.93%) |
Feb 01, 2016 | 30.68 | 30.68 | 29.93 | 29.93 | 25,793 | -0.86(-2.78%) |
Jan 29, 2016 | 30.05 | 31.03 | 29.18 | 30.79 | 22,110 | +1.50(+5.11%) |
Jan 28, 2016 | 30.40 | 30.73 | 29.29 | 29.29 | 33,364 | -0.56(-1.89%) |
Jan 27, 2016 | 30.47 | 30.60 | 29.80 | 29.86 | 15,845 | -0.60(-1.96%) |
Jan 26, 2016 | 30.55 | 30.98 | 29.95 | 30.46 | 17,994 | +0.34(+1.13%) |
Jan 25, 2016 | 30.97 | 32.48 | 29.98 | 30.11 | 31,144 | -1.26(-4.03%) |
Jan 22, 2016 | 31.45 | 31.52 | 30.70 | 31.38 | 14,741 | +0.05(+0.16%) |
Jan 21, 2016 | 30.52 | 32.21 | 29.96 | 31.33 | 51,661 | -0.09(-0.27%) |
Jan 20, 2016 | 30.39 | 31.62 | 30.25 | 31.42 | 41,415 | +0.99(+3.26%) |
Jan 19, 2016 | 30.94 | 31.01 | 30.12 | 30.43 | 24,905 | -0.32(-1.05%) |
Jan 15, 2016 | 29.99 | 30.75 | 30.75 | 30.75 | 36,340 | +0.02(+0.08%) |
Jan 14, 2016 | 30.04 | 30.77 | 29.91 | 30.72 | 63,934 | +0.92(+3.08%) |
Jan 13, 2016 | 29.49 | 31.01 | 29.32 | 29.80 | 68,126 | +0.27(+0.93%) |
Jan 12, 2016 | 30.80 | 31.55 | 29.14 | 29.53 | 55,074 | -1.19(-3.88%) |
Jan 11, 2016 | 31.48 | 31.48 | 30.41 | 30.72 | 15,948 | -0.71(-2.24%) |
Jan 08, 2016 | 32.02 | 32.23 | 31.21 | 31.43 | 31,933 | -0.17(-0.54%) |
Jan 07, 2016 | 32.72 | 32.83 | 31.50 | 31.60 | 35,918 | -1.66(-4.99%) |
Jan 06, 2016 | 32.23 | 33.35 | 32.23 | 33.26 | 16,180 | +0.85(+2.61%) |
Jan 05, 2016 | 33.02 | 33.41 | 32.34 | 32.41 | 7,277 | -0.79(-2.38%) |
Jan 04, 2016 | 34.11 | 34.20 | 33.00 | 33.20 | 17,275 | -0.96(-2.81%) |
Dec 31, 2015 | 35.30 | 34.16 | 34.16 | 34.16 | 21,705 | -0.94(-2.68%) |
Dec 30, 2015 | 35.35 | 35.65 | 34.96 | 35.11 | 8,516 | -0.25(-0.71%) |
Dec 29, 2015 | 34.87 | 35.36 | 34.12 | 35.36 | 23,188 | +0.74(+2.13%) |
Dec 28, 2015 | 35.59 | 35.59 | 34.55 | 34.62 | 15,966 | -0.94(-2.63%) |
Dec 24, 2015 | 35.82 | 35.56 | 35.56 | 35.56 | 14,963 | +0.43(+1.23%) |
Dec 23, 2015 | 34.85 | 35.13 | 34.54 | 35.13 | 22,939 | +0.53(+1.53%) |
Dec 22, 2015 | 33.89 | 34.61 | 33.67 | 34.60 | 12,768 | +0.69(+2.03%) |
Dec 21, 2015 | 33.68 | 33.92 | 33.26 | 33.91 | 17,071 | +0.54(+1.60%) |
Dec 18, 2015 | 33.60 | 34.12 | 32.75 | 33.37 | 50,434 | -0.13(-0.38%) |
Dec 17, 2015 | 34.16 | 34.33 | 33.50 | 33.50 | 14,253 | -0.85(-2.48%) |
Dec 16, 2015 | 34.41 | 34.85 | 33.82 | 34.35 | 30,353 | -0.25(-0.72%) |
Dec 15, 2015 | 34.27 | 35.17 | 33.36 | 34.60 | 23,900 | +0.62(+1.83%) |
Dec 14, 2015 | 32.79 | 34.35 | 32.33 | 33.98 | 53,516 | +1.05(+3.19%) |
Dec 11, 2015 | 33.44 | 33.50 | 32.84 | 32.93 | 24,157 | -0.57(-1.71%) |
Dec 10, 2015 | 33.84 | 34.02 | 33.48 | 33.50 | 23,542 | -0.43(-1.27%) |
Dec 09, 2015 | 34.36 | 34.67 | 33.53 | 33.93 | 38,055 | -0.49(-1.43%) |
Dec 08, 2015 | 35.66 | 35.67 | 34.37 | 34.43 | 9,994 | -1.16(-3.26%) |
Dec 07, 2015 | 36.16 | 36.29 | 35.59 | 35.59 | 26,762 | -0.83(-2.29%) |
Dec 04, 2015 | 36.27 | 36.52 | 35.61 | 36.42 | 43,914 | -0.04(-0.10%) |
Dec 03, 2015 | 36.48 | 36.55 | 36.23 | 36.46 | 31,129 | +0.05(+0.13%) |
Dec 02, 2015 | 36.19 | 36.49 | 36.18 | 36.41 | 35,727 | +0.11(+0.30%) |