Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.85 | 32.19 | 29.95 | 30.27 | 85,886 | -1.60(-5.02%) |
Feb 26, 2016 | 30.27 | 32.15 | 30.20 | 31.87 | 108,481 | +1.70(+5.63%) |
Feb 25, 2016 | 27.35 | 31.83 | 26.25 | 30.17 | 147,637 | +1.76(+6.20%) |
Feb 24, 2016 | 28.25 | 29.00 | 27.35 | 28.41 | 81,612 | -0.27(-0.94%) |
Feb 23, 2016 | 29.35 | 29.63 | 28.55 | 28.68 | 52,232 | -0.54(-1.85%) |
Feb 22, 2016 | 28.99 | 29.78 | 28.85 | 29.22 | 64,044 | +0.40(+1.39%) |
Feb 19, 2016 | 29.04 | 30.22 | 28.50 | 28.82 | 57,004 | -0.35(-1.20%) |
Feb 18, 2016 | 31.19 | 31.19 | 28.50 | 29.17 | 54,383 | -1.61(-5.23%) |
Feb 17, 2016 | 29.90 | 31.00 | 29.49 | 30.78 | 82,146 | +1.18(+3.99%) |
Feb 16, 2016 | 28.88 | 30.35 | 28.67 | 29.60 | 59,428 | +1.05(+3.68%) |
Feb 12, 2016 | 28.99 | 28.55 | 28.55 | 28.55 | 34,200 | +0.11(+0.39%) |
Feb 11, 2016 | 28.24 | 29.35 | 28.01 | 28.44 | 102,898 | -0.40(-1.39%) |
Feb 10, 2016 | 30.29 | 30.29 | 28.51 | 28.84 | 76,714 | -0.14(-0.48%) |
Feb 09, 2016 | 27.82 | 29.59 | 27.52 | 28.98 | 56,711 | +0.88(+3.13%) |
Feb 08, 2016 | 31.25 | 31.28 | 27.50 | 28.10 | 213,317 | -3.45(-10.94%) |
Feb 05, 2016 | 34.20 | 34.57 | 31.25 | 31.55 | 99,727 | -2.76(-8.04%) |
Feb 04, 2016 | 35.00 | 35.81 | 34.09 | 34.31 | 55,935 | -0.93(-2.64%) |
Feb 03, 2016 | 32.88 | 35.59 | 32.14 | 35.24 | 108,665 | +2.48(+7.57%) |
Feb 02, 2016 | 34.31 | 34.69 | 32.60 | 32.76 | 67,454 | -1.91(-5.51%) |
Feb 01, 2016 | 35.59 | 35.59 | 33.20 | 34.67 | 98,381 | -1.11(-3.10%) |
Jan 29, 2016 | 34.14 | 36.35 | 33.71 | 35.78 | 119,662 | +1.73(+5.08%) |
Jan 28, 2016 | 36.48 | 36.48 | 33.87 | 34.05 | 87,104 | -1.37(-3.87%) |
Jan 27, 2016 | 36.09 | 36.60 | 35.26 | 35.42 | 60,520 | -1.04(-2.85%) |
Jan 26, 2016 | 37.25 | 37.97 | 36.20 | 36.46 | 76,835 | -0.85(-2.28%) |
Jan 25, 2016 | 37.62 | 38.60 | 37.02 | 37.31 | 66,880 | -0.06(-0.16%) |
Jan 22, 2016 | 36.36 | 37.86 | 36.08 | 37.37 | 47,271 | +1.39(+3.86%) |
Jan 21, 2016 | 38.05 | 39.25 | 35.65 | 35.98 | 131,836 | -1.89(-4.99%) |
Jan 20, 2016 | 36.65 | 38.18 | 35.02 | 37.87 | 130,869 | +0.34(+0.91%) |
Jan 19, 2016 | 41.20 | 41.56 | 36.31 | 37.53 | 205,645 | -3.55(-8.64%) |
Jan 15, 2016 | 40.76 | 41.08 | 41.08 | 41.08 | 135,300 | -1.19(-2.82%) |
Jan 14, 2016 | 44.50 | 44.94 | 41.99 | 42.27 | 252,561 | -0.75(-1.74%) |
Jan 13, 2016 | 42.50 | 44.85 | 42.00 | 43.02 | 316,540 | +1.24(+2.97%) |
Jan 12, 2016 | 36.97 | 42.12 | 36.97 | 41.78 | 257,147 | +6.84(+19.58%) |
Jan 11, 2016 | 34.50 | 35.41 | 34.19 | 34.94 | 90,087 | +0.89(+2.61%) |
Jan 08, 2016 | 35.21 | 35.55 | 33.73 | 34.05 | 86,493 | -1.16(-3.29%) |
Jan 07, 2016 | 34.36 | 37.04 | 32.99 | 35.21 | 157,120 | +2.97(+9.21%) |
Jan 06, 2016 | 32.43 | 33.33 | 32.01 | 32.24 | 78,284 | -0.26(-0.80%) |
Jan 05, 2016 | 34.01 | 34.01 | 32.49 | 32.50 | 158,836 | -1.53(-4.50%) |
Jan 04, 2016 | 36.00 | 38.29 | 33.75 | 34.03 | 147,579 | -2.48(-6.79%) |
Dec 31, 2015 | 37.72 | 36.51 | 36.51 | 36.51 | 98,700 | -1.34(-3.54%) |
Dec 30, 2015 | 37.75 | 38.60 | 37.60 | 37.85 | 45,344 | -0.29(-0.76%) |
Dec 29, 2015 | 38.89 | 39.34 | 37.59 | 38.14 | 70,207 | -0.75(-1.93%) |
Dec 28, 2015 | 37.90 | 39.00 | 37.63 | 38.89 | 86,625 | +0.84(+2.21%) |
Dec 24, 2015 | 37.51 | 38.05 | 38.05 | 38.05 | 62,300 | +0.29(+0.77%) |
Dec 23, 2015 | 35.83 | 37.78 | 35.23 | 37.76 | 64,370 | +2.09(+5.86%) |
Dec 22, 2015 | 34.50 | 35.70 | 33.31 | 35.67 | 112,898 | +1.70(+5.00%) |
Dec 21, 2015 | 31.88 | 34.12 | 31.85 | 33.97 | 58,713 | +2.16(+6.79%) |
Dec 18, 2015 | 32.57 | 33.44 | 31.81 | 31.81 | 89,005 | -0.76(-2.33%) |
Dec 17, 2015 | 33.01 | 33.39 | 31.85 | 32.57 | 66,216 | -0.67(-2.02%) |
Dec 16, 2015 | 31.63 | 34.00 | 31.63 | 33.24 | 87,477 | +1.16(+3.62%) |
Dec 15, 2015 | 32.53 | 32.53 | 31.70 | 32.08 | 70,917 | -0.29(-0.90%) |
Dec 14, 2015 | 32.23 | 32.96 | 31.81 | 32.37 | 58,313 | +0.04(+0.12%) |
Dec 11, 2015 | 32.59 | 33.19 | 32.03 | 32.33 | 56,313 | -0.81(-2.44%) |
Dec 10, 2015 | 33.60 | 33.99 | 32.32 | 33.14 | 90,522 | +1.65(+5.24%) |
Dec 09, 2015 | 31.56 | 32.13 | 30.63 | 31.49 | 68,974 | -0.20(-0.63%) |
Dec 08, 2015 | 31.10 | 32.51 | 30.89 | 31.69 | 46,510 | +0.11(+0.35%) |
Dec 07, 2015 | 32.87 | 33.78 | 30.91 | 31.58 | 78,497 | -1.62(-4.88%) |
Dec 04, 2015 | 31.93 | 33.57 | 31.57 | 33.20 | 96,685 | +1.16(+3.62%) |
Dec 03, 2015 | 32.97 | 33.46 | 31.74 | 32.04 | 85,606 | -0.92(-2.79%) |
Dec 02, 2015 | 33.90 | 34.60 | 32.76 | 32.96 | 81,698 | -1.01(-2.97%) |