Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.61 | 31.64 | 31.41 | 31.41 | 470,303 | -0.11(-0.36%) |
Feb 26, 2016 | 31.56 | 31.59 | 31.45 | 31.52 | 1,159,343 | +0.14(+0.46%) |
Feb 25, 2016 | 31.19 | 31.38 | 31.06 | 31.38 | 596,526 | +0.25(+0.81%) |
Feb 24, 2016 | 30.88 | 31.13 | 30.66 | 31.13 | 713,761 | +0.21(+0.67%) |
Feb 23, 2016 | 30.97 | 31.11 | 30.87 | 30.92 | 1,908,225 | -0.09(-0.30%) |
Feb 22, 2016 | 30.89 | 31.04 | 30.84 | 31.01 | 852,694 | +0.35(+1.14%) |
Feb 19, 2016 | 30.54 | 30.72 | 30.54 | 30.66 | 618,123 | -0.03(-0.10%) |
Feb 18, 2016 | 30.62 | 30.79 | 30.61 | 30.69 | 1,048,221 | -0.05(-0.15%) |
Feb 17, 2016 | 30.36 | 30.75 | 30.36 | 30.74 | 617,381 | +0.50(+1.64%) |
Feb 16, 2016 | 30.03 | 30.26 | 29.98 | 30.24 | 703,457 | +0.33(+1.10%) |
Feb 12, 2016 | 29.76 | 29.92 | 29.92 | 29.92 | 613,600 | +0.37(+1.26%) |
Feb 11, 2016 | 29.51 | 29.72 | 29.38 | 29.54 | 1,085,291 | -0.28(-0.95%) |
Feb 10, 2016 | 29.98 | 30.14 | 29.82 | 29.82 | 1,187,767 | -0.03(-0.10%) |
Feb 09, 2016 | 29.69 | 30.00 | 29.68 | 29.86 | 1,055,811 | -0.09(-0.31%) |
Feb 08, 2016 | 30.30 | 30.41 | 29.77 | 29.95 | 2,689,838 | -0.60(-1.97%) |
Feb 05, 2016 | 30.87 | 30.87 | 30.48 | 30.55 | 966,232 | -0.37(-1.21%) |
Feb 04, 2016 | 30.79 | 31.09 | 30.76 | 30.92 | 1,027,764 | +0.01(+0.02%) |
Feb 03, 2016 | 30.93 | 31.04 | 30.56 | 30.91 | 2,367,676 | +0.08(+0.25%) |
Feb 02, 2016 | 31.17 | 31.17 | 30.79 | 30.84 | 1,138,756 | -0.44(-1.41%) |
Feb 01, 2016 | 30.97 | 31.38 | 30.97 | 31.28 | 1,088,135 | +0.12(+0.38%) |
Jan 29, 2016 | 30.83 | 31.18 | 30.83 | 31.16 | 834,905 | +0.38(+1.24%) |
Jan 28, 2016 | 30.95 | 30.98 | 30.64 | 30.78 | 797,137 | -0.03(-0.10%) |
Jan 27, 2016 | 31.03 | 31.15 | 30.72 | 30.81 | 1,129,854 | -0.32(-1.03%) |
Jan 26, 2016 | 30.85 | 31.13 | 30.83 | 31.13 | 1,026,923 | +0.33(+1.09%) |
Jan 25, 2016 | 31.02 | 31.16 | 30.80 | 30.80 | 1,714,901 | -0.30(-0.95%) |
Jan 22, 2016 | 30.98 | 31.15 | 30.92 | 31.09 | 988,834 | +0.38(+1.24%) |
Jan 21, 2016 | 30.71 | 30.95 | 30.51 | 30.71 | 1,263,389 | +0.13(+0.42%) |
Jan 20, 2016 | 30.48 | 30.76 | 30.07 | 30.58 | 2,289,863 | -0.21(-0.67%) |
Jan 19, 2016 | 31.09 | 31.28 | 30.69 | 30.79 | 2,369,093 | -0.07(-0.22%) |
Jan 15, 2016 | 30.91 | 30.86 | 30.86 | 30.86 | 2,126,502 | -0.59(-1.89%) |
Jan 14, 2016 | 31.52 | 31.58 | 31.03 | 31.45 | 1,127,363 | +0.23(+0.73%) |
Jan 13, 2016 | 31.87 | 31.88 | 31.16 | 31.22 | 1,203,854 | -0.53(-1.68%) |
Jan 12, 2016 | 31.79 | 31.92 | 31.53 | 31.75 | 1,047,294 | +0.09(+0.29%) |
Jan 11, 2016 | 31.85 | 31.92 | 31.45 | 31.66 | 1,118,086 | -0.09(-0.29%) |
Jan 08, 2016 | 32.27 | 32.33 | 31.75 | 31.75 | 1,857,265 | -0.24(-0.76%) |
Jan 07, 2016 | 32.27 | 32.33 | 31.94 | 32.00 | 1,850,884 | -0.51(-1.57%) |
Jan 06, 2016 | 32.59 | 32.64 | 32.37 | 32.51 | 8,631,019 | -0.15(-0.47%) |
Jan 05, 2016 | 32.57 | 32.69 | 32.49 | 32.66 | 1,933,527 | +0.05(+0.14%) |
Jan 04, 2016 | 32.55 | 32.69 | 32.35 | 32.61 | 2,342,459 | -0.30(-0.90%) |
Dec 31, 2015 | 32.86 | 32.91 | 32.91 | 32.91 | 1,898,991 | -0.08(-0.23%) |
Dec 30, 2015 | 33.05 | 33.18 | 32.94 | 32.99 | 1,979,891 | -0.08(-0.25%) |
Dec 29, 2015 | 33.13 | 33.13 | 32.88 | 33.07 | 1,698,253 | +0.19(+0.58%) |
Dec 28, 2015 | 32.83 | 33.03 | 32.74 | 32.88 | 754,118 | -0.12(-0.35%) |
Dec 24, 2015 | 32.92 | 32.99 | 32.99 | 32.99 | 412,517 | +0.00(+0.00%) |
Dec 23, 2015 | 32.80 | 33.00 | 32.72 | 32.99 | 849,809 | +0.29(+0.89%) |
Dec 22, 2015 | 32.75 | 32.89 | 32.61 | 32.70 | 1,364,859 | +0.00(+0.00%) |
Dec 21, 2015 | 32.62 | 32.73 | 32.54 | 32.70 | 1,401,971 | +0.19(+0.58%) |
Dec 18, 2015 | 32.57 | 32.73 | 32.49 | 32.52 | 601,306 | -0.22(-0.66%) |
Dec 17, 2015 | 33.05 | 33.05 | 32.73 | 32.73 | 815,045 | -0.26(-0.79%) |
Dec 16, 2015 | 32.70 | 33.03 | 32.68 | 32.99 | 794,102 | +0.36(+1.11%) |
Dec 15, 2015 | 32.50 | 32.73 | 32.47 | 32.63 | 992,461 | +0.26(+0.81%) |
Dec 14, 2015 | 32.42 | 32.47 | 32.19 | 32.37 | 1,396,435 | -0.01(-0.04%) |
Dec 11, 2015 | 32.70 | 32.73 | 32.36 | 32.38 | 3,761,935 | -0.54(-1.65%) |
Dec 10, 2015 | 32.80 | 33.03 | 32.80 | 32.93 | 1,052,757 | +0.12(+0.35%) |
Dec 09, 2015 | 32.87 | 33.10 | 32.71 | 32.81 | 709,390 | -0.15(-0.44%) |
Dec 08, 2015 | 32.89 | 33.02 | 32.82 | 32.96 | 887,531 | -0.04(-0.13%) |
Dec 07, 2015 | 33.19 | 33.20 | 32.94 | 33.00 | 1,610,776 | -0.22(-0.68%) |
Dec 04, 2015 | 32.99 | 33.26 | 32.99 | 33.23 | 1,015,682 | +0.23(+0.70%) |
Dec 03, 2015 | 33.36 | 33.43 | 32.94 | 32.99 | 7,850,764 | -0.40(-1.19%) |
Dec 02, 2015 | 33.67 | 33.74 | 33.35 | 33.39 | 719,213 | -0.30(-0.90%) |