Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.18 | 31.35 | 30.77 | 30.79 | 274,950 | -0.38(-1.21%) |
Feb 26, 2016 | 31.07 | 31.61 | 30.93 | 31.17 | 340,998 | +0.22(+0.70%) |
Feb 25, 2016 | 30.74 | 30.98 | 30.19 | 30.95 | 303,294 | +0.22(+0.73%) |
Feb 24, 2016 | 29.73 | 30.89 | 29.44 | 30.73 | 329,498 | +0.64(+2.12%) |
Feb 23, 2016 | 30.15 | 30.36 | 29.68 | 30.09 | 398,906 | -0.13(-0.42%) |
Feb 22, 2016 | 30.73 | 31.16 | 30.08 | 30.21 | 797,657 | -0.15(-0.50%) |
Feb 19, 2016 | 29.14 | 31.07 | 29.14 | 30.37 | 941,501 | +1.98(+6.96%) |
Feb 18, 2016 | 27.58 | 28.49 | 27.48 | 28.39 | 1,201,537 | +0.83(+3.02%) |
Feb 17, 2016 | 27.90 | 27.98 | 27.56 | 27.56 | 628,036 | -0.16(-0.58%) |
Feb 16, 2016 | 27.56 | 27.91 | 27.29 | 27.72 | 671,324 | +0.45(+1.64%) |
Feb 12, 2016 | 27.61 | 27.27 | 27.27 | 27.27 | 537,576 | -0.17(-0.62%) |
Feb 11, 2016 | 27.01 | 27.59 | 26.88 | 27.44 | 250,368 | -0.02(-0.07%) |
Feb 10, 2016 | 27.79 | 27.90 | 27.44 | 27.46 | 364,483 | -0.22(-0.81%) |
Feb 09, 2016 | 27.34 | 27.85 | 27.32 | 27.68 | 299,404 | -0.03(-0.10%) |
Feb 08, 2016 | 27.43 | 27.91 | 27.22 | 27.71 | 387,173 | +0.01(+0.03%) |
Feb 05, 2016 | 27.96 | 28.14 | 27.68 | 27.70 | 508,906 | -0.40(-1.43%) |
Feb 04, 2016 | 27.88 | 28.68 | 27.76 | 28.10 | 413,080 | +0.19(+0.67%) |
Feb 03, 2016 | 28.19 | 28.19 | 27.41 | 27.92 | 250,327 | +0.04(+0.16%) |
Feb 02, 2016 | 28.45 | 28.48 | 27.82 | 27.87 | 205,754 | -0.92(-3.20%) |
Feb 01, 2016 | 28.82 | 28.98 | 28.44 | 28.79 | 171,257 | -0.28(-0.95%) |
Jan 29, 2016 | 28.16 | 29.13 | 28.08 | 29.07 | 345,889 | +0.98(+3.50%) |
Jan 28, 2016 | 28.35 | 28.61 | 27.90 | 28.09 | 95,409 | +0.05(+0.19%) |
Jan 27, 2016 | 28.12 | 28.56 | 27.87 | 28.03 | 193,783 | -0.22(-0.79%) |
Jan 26, 2016 | 27.70 | 28.34 | 27.70 | 28.26 | 222,637 | +0.77(+2.80%) |
Jan 25, 2016 | 28.04 | 28.15 | 27.40 | 27.49 | 156,443 | -0.72(-2.54%) |
Jan 22, 2016 | 28.02 | 28.56 | 27.75 | 28.20 | 154,651 | +0.60(+2.17%) |
Jan 21, 2016 | 28.10 | 28.19 | 27.53 | 27.60 | 249,261 | -0.46(-1.63%) |
Jan 20, 2016 | 27.59 | 28.43 | 27.21 | 28.06 | 235,123 | +0.10(+0.35%) |
Jan 19, 2016 | 28.50 | 28.50 | 27.58 | 27.96 | 227,474 | -0.20(-0.70%) |
Jan 15, 2016 | 27.77 | 28.16 | 28.16 | 28.16 | 349,922 | -0.55(-1.90%) |
Jan 14, 2016 | 28.49 | 29.03 | 27.92 | 28.70 | 219,695 | +0.40(+1.42%) |
Jan 13, 2016 | 29.49 | 29.79 | 28.19 | 28.30 | 255,175 | -1.19(-4.03%) |
Jan 12, 2016 | 29.98 | 30.34 | 28.92 | 29.49 | 339,084 | +0.38(+1.29%) |
Jan 11, 2016 | 29.04 | 29.20 | 28.35 | 29.12 | 171,059 | +0.27(+0.93%) |
Jan 08, 2016 | 29.37 | 29.37 | 28.78 | 28.85 | 256,621 | -0.34(-1.16%) |
Jan 07, 2016 | 29.65 | 29.81 | 29.12 | 29.19 | 262,211 | -1.09(-3.60%) |
Jan 06, 2016 | 30.04 | 30.33 | 29.96 | 30.28 | 256,131 | -0.23(-0.76%) |
Jan 05, 2016 | 30.70 | 30.75 | 30.29 | 30.51 | 228,510 | -0.17(-0.55%) |
Jan 04, 2016 | 31.00 | 31.40 | 30.46 | 30.68 | 310,184 | -0.97(-3.05%) |
Dec 31, 2015 | 32.05 | 31.65 | 31.65 | 31.65 | 170,208 | -0.39(-1.23%) |
Dec 30, 2015 | 32.17 | 32.36 | 31.98 | 32.04 | 93,918 | -0.18(-0.55%) |
Dec 29, 2015 | 32.02 | 32.25 | 31.60 | 32.22 | 207,565 | +0.39(+1.24%) |
Dec 28, 2015 | 31.89 | 31.89 | 31.51 | 31.82 | 249,599 | -0.23(-0.73%) |
Dec 24, 2015 | 32.01 | 32.06 | 32.06 | 32.06 | 83,650 | +0.04(+0.14%) |
Dec 23, 2015 | 31.70 | 32.16 | 31.65 | 32.01 | 214,273 | +0.34(+1.07%) |
Dec 22, 2015 | 31.63 | 31.69 | 30.95 | 31.67 | 322,865 | +0.14(+0.45%) |
Dec 21, 2015 | 31.33 | 31.72 | 31.23 | 31.53 | 181,037 | +0.26(+0.83%) |
Dec 18, 2015 | 31.74 | 31.81 | 31.14 | 31.27 | 1,037,307 | -0.80(-2.48%) |
Dec 17, 2015 | 32.54 | 32.64 | 32.07 | 32.07 | 176,330 | -0.46(-1.40%) |
Dec 16, 2015 | 32.28 | 32.64 | 32.06 | 32.52 | 92,998 | +0.44(+1.37%) |
Dec 15, 2015 | 32.12 | 32.32 | 31.70 | 32.08 | 198,658 | +0.12(+0.36%) |
Dec 14, 2015 | 31.75 | 32.26 | 31.64 | 31.97 | 332,619 | +0.28(+0.87%) |
Dec 11, 2015 | 31.84 | 32.08 | 31.24 | 31.69 | 192,482 | -0.71(-2.18%) |
Dec 10, 2015 | 32.19 | 32.54 | 32.16 | 32.40 | 117,957 | +0.22(+0.69%) |
Dec 09, 2015 | 32.51 | 32.95 | 32.06 | 32.17 | 139,963 | -0.40(-1.24%) |
Dec 08, 2015 | 32.88 | 33.14 | 32.50 | 32.58 | 150,196 | -0.83(-2.49%) |
Dec 07, 2015 | 33.90 | 33.90 | 33.26 | 33.41 | 170,794 | -0.63(-1.87%) |
Dec 04, 2015 | 33.69 | 34.10 | 33.65 | 34.04 | 105,122 | +0.35(+1.03%) |
Dec 03, 2015 | 34.21 | 34.37 | 33.53 | 33.69 | 120,892 | -0.44(-1.28%) |
Dec 02, 2015 | 34.40 | 34.50 | 34.07 | 34.13 | 135,136 | -0.28(-0.81%) |