Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.98 | 23.80 | 21.00 | 21.04 | 685,724 | -0.59(-2.73%) |
Feb 26, 2016 | 21.28 | 21.99 | 20.80 | 21.63 | 596,298 | +0.38(+1.79%) |
Feb 25, 2016 | 22.64 | 22.78 | 21.06 | 21.25 | 561,541 | -1.21(-5.39%) |
Feb 24, 2016 | 21.35 | 22.54 | 20.47 | 22.46 | 713,230 | +1.11(+5.20%) |
Feb 23, 2016 | 22.58 | 23.15 | 20.93 | 21.35 | 629,990 | -1.58(-6.89%) |
Feb 22, 2016 | 22.44 | 23.44 | 22.20 | 22.93 | 576,406 | +0.61(+2.73%) |
Feb 19, 2016 | 20.87 | 22.68 | 20.62 | 22.32 | 630,563 | +1.52(+7.31%) |
Feb 18, 2016 | 23.03 | 23.45 | 20.67 | 20.80 | 629,228 | -1.88(-8.29%) |
Feb 17, 2016 | 21.96 | 24.10 | 21.48 | 22.68 | 680,988 | +0.49(+2.21%) |
Feb 16, 2016 | 19.76 | 22.44 | 19.76 | 22.19 | 379,857 | +1.14(+5.42%) |
Feb 12, 2016 | 20.67 | 21.05 | 21.05 | 21.05 | 499,500 | +0.51(+2.48%) |
Feb 11, 2016 | 20.80 | 21.27 | 19.89 | 20.54 | 743,223 | -0.82(-3.84%) |
Feb 10, 2016 | 20.85 | 22.70 | 19.75 | 21.36 | 584,183 | +0.79(+3.84%) |
Feb 09, 2016 | 20.75 | 21.29 | 19.80 | 20.57 | 577,651 | -0.29(-1.39%) |
Feb 08, 2016 | 23.05 | 23.19 | 20.85 | 20.86 | 571,095 | -2.37(-10.20%) |
Feb 05, 2016 | 25.14 | 26.49 | 22.89 | 23.23 | 526,182 | -2.22(-8.72%) |
Feb 04, 2016 | 24.04 | 27.07 | 24.04 | 25.45 | 437,496 | +0.62(+2.50%) |
Feb 03, 2016 | 25.88 | 25.95 | 23.05 | 24.83 | 612,170 | -0.87(-3.39%) |
Feb 02, 2016 | 24.28 | 26.20 | 23.76 | 25.70 | 648,945 | +1.28(+5.24%) |
Feb 01, 2016 | 23.91 | 25.00 | 22.94 | 24.42 | 582,665 | +0.06(+0.25%) |
Jan 29, 2016 | 24.60 | 25.24 | 23.45 | 24.36 | 370,902 | +0.37(+1.54%) |
Jan 28, 2016 | 25.01 | 25.86 | 23.48 | 23.99 | 521,698 | -1.27(-5.03%) |
Jan 27, 2016 | 26.26 | 27.13 | 25.05 | 25.26 | 430,564 | -1.12(-4.25%) |
Jan 26, 2016 | 27.44 | 27.90 | 25.45 | 26.38 | 406,710 | -1.09(-3.97%) |
Jan 25, 2016 | 27.12 | 28.48 | 26.93 | 27.47 | 506,786 | +0.35(+1.29%) |
Jan 22, 2016 | 27.88 | 29.01 | 26.70 | 27.12 | 490,329 | -0.04(-0.15%) |
Jan 21, 2016 | 28.16 | 29.12 | 27.07 | 27.16 | 270,572 | -1.04(-3.69%) |
Jan 20, 2016 | 25.00 | 28.83 | 24.80 | 28.20 | 588,303 | +2.49(+9.68%) |
Jan 19, 2016 | 26.00 | 27.48 | 24.78 | 25.71 | 990,217 | +0.10(+0.39%) |
Jan 15, 2016 | 26.30 | 25.61 | 25.61 | 25.61 | 629,900 | -1.67(-6.12%) |
Jan 14, 2016 | 25.91 | 28.50 | 24.49 | 27.28 | 609,225 | +1.48(+5.74%) |
Jan 13, 2016 | 28.58 | 29.00 | 25.53 | 25.80 | 681,287 | -2.32(-8.25%) |
Jan 12, 2016 | 27.76 | 29.79 | 26.30 | 28.12 | 603,364 | +0.56(+2.03%) |
Jan 11, 2016 | 30.87 | 31.04 | 26.65 | 27.56 | 604,521 | -3.01(-9.85%) |
Jan 08, 2016 | 30.69 | 31.80 | 29.89 | 30.57 | 366,004 | +0.85(+2.86%) |
Jan 07, 2016 | 31.76 | 31.76 | 29.68 | 29.72 | 667,301 | -2.49(-7.73%) |
Jan 06, 2016 | 33.91 | 34.14 | 31.86 | 32.21 | 460,207 | -2.13(-6.20%) |
Jan 05, 2016 | 34.75 | 35.84 | 33.65 | 34.34 | 563,041 | -0.39(-1.12%) |
Jan 04, 2016 | 35.81 | 35.86 | 33.88 | 34.73 | 571,566 | -1.66(-4.56%) |
Dec 31, 2015 | 36.18 | 36.39 | 36.39 | 36.39 | 359,000 | -0.20(-0.55%) |
Dec 30, 2015 | 37.34 | 37.65 | 36.54 | 36.59 | 355,960 | -0.65(-1.75%) |
Dec 29, 2015 | 36.43 | 37.49 | 35.49 | 37.24 | 300,829 | +1.07(+2.96%) |
Dec 28, 2015 | 36.52 | 36.92 | 35.15 | 36.17 | 306,310 | -0.74(-2.00%) |
Dec 24, 2015 | 36.64 | 36.91 | 36.91 | 36.91 | 163,700 | -0.10(-0.27%) |
Dec 23, 2015 | 36.30 | 37.34 | 36.22 | 37.01 | 323,229 | +1.49(+4.19%) |
Dec 22, 2015 | 36.58 | 36.58 | 34.83 | 35.52 | 280,389 | -0.99(-2.71%) |
Dec 21, 2015 | 35.49 | 36.69 | 35.00 | 36.51 | 315,899 | +1.18(+3.34%) |
Dec 18, 2015 | 35.28 | 36.70 | 35.02 | 35.33 | 737,743 | -0.09(-0.25%) |
Dec 17, 2015 | 37.64 | 37.64 | 35.02 | 35.42 | 288,412 | -1.05(-2.88%) |
Dec 16, 2015 | 34.99 | 36.56 | 34.53 | 36.47 | 441,449 | +1.72(+4.95%) |
Dec 15, 2015 | 33.20 | 35.28 | 33.20 | 34.75 | 471,437 | +2.02(+6.17%) |
Dec 14, 2015 | 32.99 | 33.87 | 31.55 | 32.73 | 366,102 | -0.08(-0.24%) |
Dec 11, 2015 | 34.75 | 35.32 | 32.71 | 32.81 | 471,223 | -2.71(-7.63%) |
Dec 10, 2015 | 33.53 | 35.67 | 33.29 | 35.52 | 356,854 | +1.84(+5.46%) |
Dec 09, 2015 | 34.29 | 34.95 | 32.88 | 33.68 | 330,989 | -0.97(-2.80%) |
Dec 08, 2015 | 32.59 | 34.90 | 32.50 | 34.65 | 436,884 | +1.66(+5.03%) |
Dec 07, 2015 | 35.53 | 35.62 | 32.92 | 32.99 | 454,629 | -2.89(-8.05%) |
Dec 04, 2015 | 34.85 | 35.97 | 33.94 | 35.88 | 327,722 | +1.26(+3.64%) |
Dec 03, 2015 | 38.25 | 38.73 | 34.60 | 34.62 | 927,918 | -3.35(-8.82%) |
Dec 02, 2015 | 37.88 | 38.72 | 37.19 | 37.97 | 399,086 | -0.02(-0.05%) |