Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.11 | 28.14 | 26.31 | 26.59 | 1,793,945 | -0.79(-2.89%) |
Feb 26, 2016 | 26.20 | 28.15 | 25.65 | 27.38 | 1,280,171 | +1.37(+5.27%) |
Feb 25, 2016 | 25.39 | 26.45 | 25.31 | 26.01 | 1,054,129 | +0.76(+3.01%) |
Feb 24, 2016 | 24.78 | 25.42 | 23.91 | 25.25 | 618,723 | +0.37(+1.49%) |
Feb 23, 2016 | 25.90 | 25.90 | 24.85 | 24.88 | 972,759 | -0.89(-3.45%) |
Feb 22, 2016 | 25.29 | 26.21 | 25.29 | 25.77 | 1,033,510 | +0.82(+3.29%) |
Feb 19, 2016 | 24.70 | 25.01 | 24.17 | 24.95 | 774,633 | +0.13(+0.52%) |
Feb 18, 2016 | 25.75 | 26.11 | 24.72 | 24.82 | 1,077,914 | -0.98(-3.80%) |
Feb 17, 2016 | 24.64 | 26.28 | 24.15 | 25.80 | 1,392,397 | +1.34(+5.48%) |
Feb 16, 2016 | 24.57 | 24.99 | 23.80 | 24.46 | 1,110,842 | +0.50(+2.09%) |
Feb 12, 2016 | 22.84 | 23.96 | 23.96 | 23.96 | 1,623,300 | +1.30(+5.74%) |
Feb 11, 2016 | 23.42 | 23.85 | 22.19 | 22.66 | 1,428,645 | -1.57(-6.48%) |
Feb 10, 2016 | 24.62 | 25.22 | 24.02 | 24.23 | 1,361,482 | -0.29(-1.18%) |
Feb 09, 2016 | 23.71 | 24.48 | 23.24 | 24.52 | 1,849,192 | +0.46(+1.91%) |
Feb 08, 2016 | 24.60 | 24.84 | 23.53 | 24.06 | 1,329,914 | -1.17(-4.64%) |
Feb 05, 2016 | 25.06 | 26.20 | 24.32 | 25.23 | 1,281,484 | -0.18(-0.71%) |
Feb 04, 2016 | 24.69 | 25.75 | 24.24 | 25.41 | 1,015,867 | +0.64(+2.58%) |
Feb 03, 2016 | 25.30 | 25.39 | 23.80 | 24.77 | 1,696,855 | -0.45(-1.78%) |
Feb 02, 2016 | 25.83 | 26.04 | 24.85 | 25.22 | 1,155,783 | -0.93(-3.56%) |
Feb 01, 2016 | 26.07 | 26.60 | 25.36 | 26.15 | 1,100,176 | +0.16(+0.62%) |
Jan 29, 2016 | 26.07 | 26.97 | 25.40 | 25.99 | 1,516,953 | -0.06(-0.23%) |
Jan 28, 2016 | 26.38 | 27.06 | 24.82 | 26.05 | 1,949,423 | +0.07(+0.27%) |
Jan 27, 2016 | 27.25 | 27.25 | 25.56 | 25.98 | 2,856,118 | -1.49(-5.42%) |
Jan 26, 2016 | 27.90 | 28.37 | 26.51 | 27.47 | 1,534,823 | -0.34(-1.22%) |
Jan 25, 2016 | 28.13 | 28.63 | 27.55 | 27.81 | 1,124,407 | -0.50(-1.77%) |
Jan 22, 2016 | 27.92 | 28.66 | 27.39 | 28.31 | 1,368,314 | +0.73(+2.65%) |
Jan 21, 2016 | 28.22 | 28.48 | 26.86 | 27.58 | 1,595,854 | -0.49(-1.75%) |
Jan 20, 2016 | 26.69 | 28.63 | 25.77 | 28.07 | 1,899,747 | +1.07(+3.96%) |
Jan 19, 2016 | 29.03 | 29.84 | 26.00 | 27.00 | 2,630,002 | -1.51(-5.30%) |
Jan 15, 2016 | 29.15 | 28.51 | 28.51 | 28.51 | 3,744,300 | -1.81(-5.97%) |
Jan 14, 2016 | 27.93 | 30.67 | 27.58 | 30.32 | 3,362,307 | +2.50(+8.99%) |
Jan 13, 2016 | 29.82 | 29.99 | 27.15 | 27.82 | 4,354,788 | -2.00(-6.71%) |
Jan 12, 2016 | 34.07 | 34.25 | 28.41 | 29.82 | 7,649,298 | -3.93(-11.64%) |
Jan 11, 2016 | 37.49 | 38.00 | 32.57 | 33.75 | 2,138,491 | -3.72(-9.93%) |
Jan 08, 2016 | 38.45 | 38.73 | 37.01 | 37.47 | 1,578,432 | -0.57(-1.50%) |
Jan 07, 2016 | 37.50 | 38.40 | 37.00 | 38.04 | 1,805,395 | -0.48(-1.25%) |
Jan 06, 2016 | 38.03 | 39.46 | 37.76 | 38.52 | 4,220,791 | +0.07(+0.18%) |
Jan 05, 2016 | 38.23 | 38.93 | 37.73 | 38.45 | 1,627,619 | +0.35(+0.92%) |
Jan 04, 2016 | 36.72 | 38.14 | 36.50 | 38.10 | 2,092,633 | +0.79(+2.12%) |
Dec 31, 2015 | 37.14 | 37.31 | 37.31 | 37.31 | 657,500 | +0.09(+0.24%) |
Dec 30, 2015 | 36.88 | 37.71 | 36.79 | 37.22 | 601,643 | +0.37(+1.00%) |
Dec 29, 2015 | 37.09 | 37.60 | 36.52 | 36.85 | 809,284 | +0.02(+0.05%) |
Dec 28, 2015 | 37.12 | 37.40 | 36.21 | 36.83 | 684,570 | -0.51(-1.37%) |
Dec 24, 2015 | 36.42 | 37.34 | 37.34 | 37.34 | 417,000 | +0.87(+2.39%) |
Dec 23, 2015 | 36.30 | 36.58 | 36.30 | 36.47 | 943,015 | +0.33(+0.91%) |
Dec 22, 2015 | 35.74 | 37.14 | 35.41 | 36.14 | 2,773,460 | +0.55(+1.55%) |
Dec 21, 2015 | 36.34 | 36.50 | 35.03 | 35.59 | 3,061,237 | -0.44(-1.22%) |
Dec 18, 2015 | 34.77 | 36.83 | 34.77 | 36.03 | 2,817,779 | +0.94(+2.68%) |
Dec 17, 2015 | 35.60 | 35.89 | 34.60 | 35.09 | 1,373,936 | -0.53(-1.49%) |
Dec 16, 2015 | 35.49 | 35.78 | 34.95 | 35.62 | 1,211,025 | +0.61(+1.74%) |
Dec 15, 2015 | 34.10 | 35.24 | 33.80 | 35.01 | 2,053,784 | +1.28(+3.79%) |
Dec 14, 2015 | 34.65 | 34.84 | 32.97 | 33.73 | 1,704,782 | -0.84(-2.43%) |
Dec 11, 2015 | 35.27 | 35.84 | 33.72 | 34.57 | 1,246,312 | -0.99(-2.78%) |
Dec 10, 2015 | 35.89 | 35.95 | 35.01 | 35.56 | 869,602 | -0.19(-0.53%) |
Dec 09, 2015 | 36.26 | 37.49 | 34.95 | 35.75 | 1,276,190 | -0.79(-2.16%) |
Dec 08, 2015 | 35.16 | 36.76 | 35.11 | 36.54 | 1,228,690 | +1.05(+2.96%) |
Dec 07, 2015 | 35.62 | 35.97 | 34.87 | 35.49 | 1,123,617 | -0.32(-0.89%) |
Dec 04, 2015 | 34.08 | 36.17 | 33.97 | 35.81 | 1,385,207 | +1.84(+5.42%) |
Dec 03, 2015 | 34.66 | 34.84 | 33.25 | 33.97 | 1,200,525 | -0.32(-0.93%) |
Dec 02, 2015 | 36.27 | 36.97 | 33.87 | 34.29 | 1,567,813 | -0.26(-0.75%) |