Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.83 | 31.92 | 31.83 | 31.89 | 78,785 | +0.06(+0.19%) |
Feb 26, 2016 | 31.81 | 31.83 | 31.78 | 31.83 | 79,617 | +0.12(+0.39%) |
Feb 25, 2016 | 31.70 | 31.77 | 31.69 | 31.70 | 79,380 | -0.03(-0.11%) |
Feb 24, 2016 | 31.70 | 31.76 | 31.68 | 31.74 | 81,650 | +0.01(+0.04%) |
Feb 23, 2016 | 31.70 | 31.81 | 31.70 | 31.72 | 72,085 | -0.02(-0.06%) |
Feb 22, 2016 | 31.73 | 31.81 | 31.70 | 31.74 | 91,145 | +0.07(+0.22%) |
Feb 19, 2016 | 31.70 | 31.85 | 31.67 | 31.68 | 128,240 | -0.01(-0.02%) |
Feb 18, 2016 | 31.66 | 31.80 | 31.66 | 31.68 | 70,578 | +0.03(+0.09%) |
Feb 17, 2016 | 31.62 | 31.75 | 31.62 | 31.66 | 90,017 | +0.08(+0.26%) |
Feb 16, 2016 | 31.77 | 31.86 | 31.57 | 31.57 | 81,846 | -0.18(-0.56%) |
Feb 12, 2016 | 31.74 | 31.75 | 31.75 | 31.75 | 52,946 | +0.06(+0.19%) |
Feb 11, 2016 | 31.88 | 31.88 | 31.68 | 31.69 | 170,737 | -0.12(-0.37%) |
Feb 10, 2016 | 31.87 | 31.90 | 31.79 | 31.81 | 50,054 | -0.10(-0.30%) |
Feb 09, 2016 | 31.77 | 31.93 | 31.77 | 31.90 | 112,101 | +0.06(+0.19%) |
Feb 08, 2016 | 31.86 | 31.95 | 31.80 | 31.84 | 108,907 | -0.07(-0.21%) |
Feb 05, 2016 | 31.94 | 32.00 | 31.88 | 31.91 | 77,316 | +0.00(+0.00%) |
Feb 04, 2016 | 31.94 | 31.98 | 31.90 | 31.91 | 57,600 | +0.01(+0.04%) |
Feb 03, 2016 | 31.87 | 31.94 | 31.87 | 31.90 | 68,697 | +0.02(+0.06%) |
Feb 02, 2016 | 31.93 | 32.02 | 31.87 | 31.87 | 253,519 | -0.06(-0.19%) |
Feb 01, 2016 | 32.01 | 32.03 | 31.91 | 31.94 | 157,689 | -0.03(-0.11%) |
Jan 29, 2016 | 32.00 | 32.01 | 31.87 | 31.97 | 64,881 | +0.03(+0.09%) |
Jan 28, 2016 | 31.98 | 32.00 | 31.87 | 31.94 | 98,745 | +0.02(+0.06%) |
Jan 27, 2016 | 31.85 | 31.94 | 31.83 | 31.92 | 79,075 | -0.02(-0.06%) |
Jan 26, 2016 | 31.95 | 31.96 | 31.86 | 31.94 | 390,610 | +0.05(+0.15%) |
Jan 25, 2016 | 31.85 | 31.97 | 31.85 | 31.90 | 150,992 | +0.05(+0.17%) |
Jan 22, 2016 | 31.80 | 31.94 | 31.80 | 31.84 | 84,664 | -0.05(-0.17%) |
Jan 21, 2016 | 31.89 | 31.90 | 31.64 | 31.90 | 263,866 | -0.02(-0.06%) |
Jan 20, 2016 | 31.84 | 31.98 | 31.61 | 31.92 | 356,164 | +0.06(+0.19%) |
Jan 19, 2016 | 32.02 | 32.02 | 31.85 | 31.85 | 356,183 | -0.17(-0.53%) |
Jan 15, 2016 | 31.92 | 32.02 | 32.02 | 32.02 | 74,099 | +0.01(+0.03%) |
Jan 14, 2016 | 32.07 | 32.08 | 31.92 | 32.01 | 129,516 | +0.00(+0.00%) |
Jan 13, 2016 | 32.11 | 32.11 | 31.99 | 32.01 | 42,220 | -0.01(-0.04%) |
Jan 12, 2016 | 31.99 | 32.10 | 31.99 | 32.02 | 71,972 | +0.03(+0.09%) |
Jan 11, 2016 | 32.00 | 32.11 | 32.00 | 32.00 | 51,624 | -0.01(-0.04%) |
Jan 08, 2016 | 31.96 | 32.05 | 31.95 | 32.01 | 74,049 | -0.04(-0.13%) |
Jan 07, 2016 | 31.93 | 32.06 | 31.93 | 32.05 | 165,993 | +0.03(+0.11%) |
Jan 06, 2016 | 31.90 | 32.04 | 31.90 | 32.02 | 72,734 | +0.03(+0.09%) |
Jan 05, 2016 | 32.00 | 32.01 | 31.96 | 31.99 | 111,336 | -0.03(-0.09%) |
Jan 04, 2016 | 32.02 | 32.06 | 31.92 | 32.02 | 369,565 | +0.08(+0.24%) |
Dec 31, 2015 | 31.99 | 31.94 | 31.94 | 31.94 | 336,307 | -0.04(-0.12%) |
Dec 30, 2015 | 31.93 | 32.09 | 31.92 | 31.98 | 301,816 | -0.02(-0.05%) |
Dec 29, 2015 | 32.01 | 32.03 | 31.92 | 32.00 | 352,289 | +0.12(+0.36%) |
Dec 28, 2015 | 31.94 | 32.01 | 31.84 | 31.88 | 294,117 | -0.11(-0.34%) |
Dec 24, 2015 | 32.00 | 31.99 | 31.99 | 31.99 | 42,258 | +0.04(+0.13%) |
Dec 23, 2015 | 32.04 | 32.06 | 31.93 | 31.95 | 130,985 | +0.01(+0.04%) |
Dec 22, 2015 | 32.01 | 32.01 | 31.81 | 31.94 | 144,058 | -0.05(-0.17%) |
Dec 21, 2015 | 32.04 | 32.04 | 31.89 | 31.99 | 129,469 | +0.00(+0.00%) |
Dec 18, 2015 | 31.98 | 32.17 | 31.92 | 31.99 | 234,950 | +0.03(+0.11%) |
Dec 17, 2015 | 31.92 | 31.98 | 31.92 | 31.96 | 107,626 | -0.01(-0.04%) |
Dec 16, 2015 | 31.96 | 31.99 | 31.90 | 31.97 | 450,411 | +0.06(+0.19%) |
Dec 15, 2015 | 31.91 | 31.96 | 31.86 | 31.91 | 139,409 | -0.12(-0.38%) |
Dec 14, 2015 | 32.04 | 32.09 | 32.01 | 32.03 | 104,784 | -0.07(-0.23%) |
Dec 11, 2015 | 32.19 | 32.22 | 32.04 | 32.11 | 240,479 | -0.09(-0.30%) |
Dec 10, 2015 | 32.25 | 32.26 | 32.20 | 32.20 | 86,561 | -0.06(-0.19%) |
Dec 09, 2015 | 32.23 | 32.27 | 32.20 | 32.26 | 95,032 | +0.05(+0.17%) |
Dec 08, 2015 | 32.26 | 32.28 | 32.20 | 32.21 | 164,580 | -0.01(-0.04%) |
Dec 07, 2015 | 32.25 | 32.27 | 32.22 | 32.22 | 76,629 | -0.01(-0.02%) |
Dec 04, 2015 | 32.26 | 32.30 | 32.19 | 32.23 | 131,391 | -0.04(-0.13%) |
Dec 03, 2015 | 32.29 | 32.30 | 32.21 | 32.27 | 93,437 | +0.03(+0.08%) |
Dec 02, 2015 | 32.26 | 32.28 | 32.20 | 32.24 | 63,107 | +0.02(+0.07%) |