Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.37 | 32.23 | 31.18 | 31.53 | 571,624 | +0.04(+0.13%) |
Feb 26, 2016 | 30.26 | 31.93 | 29.95 | 31.49 | 767,912 | +1.56(+5.22%) |
Feb 25, 2016 | 30.19 | 31.10 | 29.64 | 29.92 | 738,342 | +0.05(+0.17%) |
Feb 24, 2016 | 28.76 | 30.05 | 28.28 | 29.87 | 854,237 | +0.89(+3.07%) |
Feb 23, 2016 | 28.84 | 29.45 | 28.58 | 28.98 | 813,936 | +0.04(+0.14%) |
Feb 22, 2016 | 27.84 | 29.12 | 27.64 | 28.94 | 887,685 | +1.31(+4.72%) |
Feb 19, 2016 | 27.41 | 28.19 | 27.14 | 27.64 | 1,051,521 | +0.14(+0.50%) |
Feb 18, 2016 | 27.45 | 27.83 | 26.91 | 27.50 | 1,198,249 | +0.54(+2.02%) |
Feb 17, 2016 | 25.89 | 27.31 | 25.82 | 26.96 | 1,018,384 | +1.21(+4.68%) |
Feb 16, 2016 | 24.29 | 25.93 | 24.05 | 25.75 | 999,761 | +1.69(+7.03%) |
Feb 12, 2016 | 24.50 | 24.06 | 24.06 | 24.06 | 946,530 | -0.03(-0.12%) |
Feb 11, 2016 | 22.80 | 24.18 | 22.63 | 24.09 | 1,363,611 | +0.77(+3.31%) |
Feb 10, 2016 | 27.03 | 27.03 | 22.26 | 23.32 | 3,247,722 | +1.07(+4.80%) |
Feb 09, 2016 | 23.40 | 24.50 | 22.17 | 22.25 | 2,223,624 | -1.72(-7.18%) |
Feb 08, 2016 | 25.50 | 25.51 | 22.21 | 23.97 | 2,728,879 | -2.24(-8.56%) |
Feb 05, 2016 | 30.15 | 30.61 | 25.89 | 26.22 | 1,650,900 | -4.41(-14.40%) |
Feb 04, 2016 | 29.77 | 30.79 | 29.00 | 30.63 | 713,069 | +0.69(+2.31%) |
Feb 03, 2016 | 30.85 | 31.01 | 29.65 | 29.93 | 598,881 | -0.62(-2.04%) |
Feb 02, 2016 | 30.57 | 31.29 | 30.41 | 30.56 | 946,129 | -0.44(-1.40%) |
Feb 01, 2016 | 29.58 | 31.15 | 29.35 | 30.99 | 764,104 | +1.18(+3.95%) |
Jan 29, 2016 | 29.13 | 30.31 | 29.02 | 29.81 | 643,007 | +0.92(+3.18%) |
Jan 28, 2016 | 28.56 | 29.29 | 28.08 | 28.89 | 835,887 | +0.44(+1.53%) |
Jan 27, 2016 | 30.08 | 30.39 | 28.28 | 28.46 | 1,012,003 | -1.70(-5.64%) |
Jan 26, 2016 | 30.90 | 31.21 | 29.78 | 30.16 | 559,821 | -0.73(-2.37%) |
Jan 25, 2016 | 31.84 | 32.59 | 30.74 | 30.89 | 753,964 | -1.05(-3.28%) |
Jan 22, 2016 | 31.62 | 32.68 | 31.35 | 31.94 | 788,801 | +0.87(+2.80%) |
Jan 21, 2016 | 30.24 | 32.06 | 30.07 | 31.07 | 795,021 | +0.59(+1.95%) |
Jan 20, 2016 | 30.08 | 30.95 | 28.01 | 30.48 | 952,016 | -0.22(-0.71%) |
Jan 19, 2016 | 31.98 | 32.60 | 30.39 | 30.69 | 664,708 | -0.97(-3.06%) |
Jan 15, 2016 | 30.66 | 31.66 | 31.66 | 31.66 | 783,921 | +0.21(+0.66%) |
Jan 14, 2016 | 30.63 | 32.18 | 29.83 | 31.46 | 861,606 | +0.90(+2.95%) |
Jan 13, 2016 | 32.86 | 33.41 | 30.42 | 30.56 | 889,701 | -2.30(-7.01%) |
Jan 12, 2016 | 32.89 | 33.80 | 32.14 | 32.86 | 552,386 | +0.27(+0.82%) |
Jan 11, 2016 | 33.20 | 33.56 | 31.53 | 32.59 | 994,831 | -0.30(-0.90%) |
Jan 08, 2016 | 35.29 | 35.33 | 32.61 | 32.89 | 1,265,690 | -2.25(-6.42%) |
Jan 07, 2016 | 34.21 | 35.54 | 33.94 | 35.14 | 1,047,493 | +0.54(+1.57%) |
Jan 06, 2016 | 34.60 | 35.04 | 33.85 | 34.60 | 1,022,510 | +0.12(+0.34%) |
Jan 05, 2016 | 35.60 | 35.62 | 33.90 | 34.48 | 959,775 | -1.09(-3.06%) |
Jan 04, 2016 | 36.70 | 37.32 | 34.91 | 35.57 | 789,044 | -1.64(-4.41%) |
Dec 31, 2015 | 37.75 | 37.21 | 37.21 | 37.21 | 403,489 | -0.68(-1.80%) |
Dec 30, 2015 | 38.07 | 38.38 | 37.69 | 37.89 | 331,333 | -0.40(-1.03%) |
Dec 29, 2015 | 38.37 | 38.56 | 37.80 | 38.29 | 383,489 | +0.22(+0.57%) |
Dec 28, 2015 | 38.18 | 38.31 | 37.21 | 38.07 | 281,658 | +0.00(+0.00%) |
Dec 24, 2015 | 38.60 | 38.07 | 38.07 | 38.07 | 181,620 | -0.74(-1.91%) |
Dec 23, 2015 | 38.51 | 39.39 | 38.12 | 38.81 | 894,638 | +0.74(+1.95%) |
Dec 22, 2015 | 38.17 | 38.29 | 37.36 | 38.07 | 589,519 | -0.03(-0.08%) |
Dec 21, 2015 | 37.71 | 38.38 | 37.25 | 38.10 | 806,444 | +0.75(+2.01%) |
Dec 18, 2015 | 37.46 | 37.83 | 37.22 | 37.35 | 526,605 | -0.14(-0.37%) |
Dec 17, 2015 | 38.07 | 38.58 | 37.45 | 37.49 | 260,526 | -0.73(-1.91%) |
Dec 16, 2015 | 38.26 | 38.56 | 37.35 | 38.22 | 480,530 | -0.01(-0.03%) |
Dec 15, 2015 | 37.32 | 38.64 | 37.05 | 38.23 | 566,738 | +1.19(+3.20%) |
Dec 14, 2015 | 37.13 | 37.86 | 36.75 | 37.04 | 521,669 | -0.26(-0.69%) |
Dec 11, 2015 | 37.66 | 38.34 | 37.13 | 37.30 | 561,188 | -0.95(-2.48%) |
Dec 10, 2015 | 37.57 | 38.59 | 37.54 | 38.25 | 672,246 | +0.80(+2.14%) |
Dec 09, 2015 | 38.49 | 38.77 | 37.42 | 37.45 | 766,909 | -1.12(-2.90%) |
Dec 08, 2015 | 38.50 | 39.16 | 37.88 | 38.57 | 605,068 | -0.47(-1.22%) |
Dec 07, 2015 | 39.48 | 39.70 | 38.59 | 39.04 | 653,729 | -0.67(-1.69%) |
Dec 04, 2015 | 39.71 | 40.21 | 38.88 | 39.71 | 1,040,526 | +0.05(+0.12%) |
Dec 03, 2015 | 41.14 | 41.50 | 39.10 | 39.66 | 1,457,328 | -1.30(-3.16%) |
Dec 02, 2015 | 43.53 | 43.53 | 40.34 | 40.96 | 2,447,812 | -2.69(-6.16%) |