Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 32.34 | 33.38 | 31.56 | 31.86 | 218,841 | -0.40(-1.24%) |
Feb 26, 2016 | 32.32 | 33.42 | 31.15 | 32.26 | 206,290 | +0.26(+0.81%) |
Feb 25, 2016 | 33.09 | 33.09 | 31.25 | 32.00 | 223,700 | -0.79(-2.41%) |
Feb 24, 2016 | 31.69 | 33.37 | 29.59 | 32.79 | 320,815 | +0.59(+1.83%) |
Feb 23, 2016 | 33.81 | 34.25 | 32.07 | 32.20 | 282,012 | -1.72(-5.07%) |
Feb 22, 2016 | 34.74 | 35.00 | 33.56 | 33.92 | 215,343 | -0.10(-0.29%) |
Feb 19, 2016 | 32.18 | 34.26 | 31.14 | 34.02 | 230,686 | +1.78(+5.52%) |
Feb 18, 2016 | 33.02 | 34.01 | 31.73 | 32.24 | 317,057 | -0.45(-1.38%) |
Feb 17, 2016 | 29.79 | 33.60 | 29.45 | 32.69 | 557,170 | +3.52(+12.07%) |
Feb 16, 2016 | 24.71 | 30.00 | 24.71 | 29.17 | 464,206 | +4.73(+19.35%) |
Feb 12, 2016 | 25.02 | 24.44 | 24.44 | 24.44 | 308,500 | -0.27(-1.09%) |
Feb 11, 2016 | 24.00 | 25.00 | 23.43 | 24.71 | 252,843 | +0.61(+2.53%) |
Feb 10, 2016 | 22.61 | 25.66 | 21.89 | 24.10 | 255,814 | +1.64(+7.30%) |
Feb 09, 2016 | 22.10 | 23.41 | 21.20 | 22.46 | 330,009 | -0.18(-0.80%) |
Feb 08, 2016 | 24.76 | 24.91 | 22.49 | 22.64 | 281,096 | -2.50(-9.94%) |
Feb 05, 2016 | 28.16 | 29.47 | 25.14 | 25.14 | 286,485 | -3.37(-11.82%) |
Feb 04, 2016 | 28.48 | 29.23 | 27.27 | 28.51 | 427,297 | -0.39(-1.35%) |
Feb 03, 2016 | 27.81 | 29.30 | 24.60 | 28.90 | 353,593 | +1.22(+4.41%) |
Feb 02, 2016 | 28.67 | 28.70 | 26.10 | 27.68 | 430,220 | -1.68(-5.72%) |
Feb 01, 2016 | 27.84 | 29.65 | 26.93 | 29.36 | 291,068 | +1.19(+4.22%) |
Jan 29, 2016 | 25.67 | 28.45 | 25.15 | 28.17 | 387,473 | +2.59(+10.13%) |
Jan 28, 2016 | 27.93 | 28.27 | 25.05 | 25.58 | 205,453 | -1.99(-7.22%) |
Jan 27, 2016 | 30.15 | 30.55 | 27.30 | 27.57 | 348,110 | -3.01(-9.84%) |
Jan 26, 2016 | 31.29 | 31.29 | 29.60 | 30.58 | 292,224 | +0.04(+0.13%) |
Jan 25, 2016 | 30.61 | 31.60 | 29.72 | 30.54 | 319,774 | -0.21(-0.68%) |
Jan 22, 2016 | 30.50 | 32.76 | 30.43 | 30.75 | 297,048 | +0.31(+1.02%) |
Jan 21, 2016 | 31.03 | 32.00 | 29.81 | 30.44 | 362,818 | -0.69(-2.22%) |
Jan 20, 2016 | 26.96 | 31.78 | 26.04 | 31.13 | 453,781 | +3.66(+13.32%) |
Jan 19, 2016 | 30.11 | 30.38 | 26.95 | 27.47 | 193,140 | -1.93(-6.56%) |
Jan 15, 2016 | 31.29 | 29.40 | 29.40 | 29.40 | 298,900 | -2.86(-8.87%) |
Jan 14, 2016 | 30.67 | 33.15 | 28.29 | 32.26 | 374,861 | +1.64(+5.36%) |
Jan 13, 2016 | 32.65 | 33.31 | 30.41 | 30.62 | 221,932 | -1.86(-5.73%) |
Jan 12, 2016 | 30.68 | 32.98 | 30.52 | 32.48 | 368,602 | +2.32(+7.69%) |
Jan 11, 2016 | 34.29 | 35.00 | 29.03 | 30.16 | 466,505 | -4.13(-12.04%) |
Jan 08, 2016 | 34.80 | 36.87 | 34.29 | 34.29 | 332,148 | -0.01(-0.03%) |
Jan 07, 2016 | 36.49 | 36.86 | 32.97 | 34.30 | 357,619 | -2.88(-7.75%) |
Jan 06, 2016 | 39.80 | 40.00 | 36.93 | 37.18 | 379,083 | -3.26(-8.05%) |
Jan 05, 2016 | 42.14 | 42.95 | 40.20 | 40.44 | 229,862 | -1.41(-3.38%) |
Jan 04, 2016 | 44.71 | 44.71 | 40.51 | 41.85 | 452,485 | -3.46(-7.64%) |
Dec 31, 2015 | 46.40 | 45.31 | 45.31 | 45.31 | 185,500 | -1.18(-2.54%) |
Dec 30, 2015 | 45.79 | 47.11 | 45.79 | 46.49 | 231,350 | +0.53(+1.15%) |
Dec 29, 2015 | 44.05 | 46.06 | 44.03 | 45.96 | 224,828 | +1.85(+4.19%) |
Dec 28, 2015 | 43.54 | 44.94 | 42.50 | 44.11 | 225,010 | +0.13(+0.30%) |
Dec 24, 2015 | 43.62 | 43.98 | 43.98 | 43.98 | 83,400 | -0.09(-0.20%) |
Dec 23, 2015 | 44.39 | 45.50 | 43.96 | 44.07 | 204,589 | -0.57(-1.28%) |
Dec 22, 2015 | 44.80 | 45.78 | 43.58 | 44.64 | 207,139 | -0.05(-0.11%) |
Dec 21, 2015 | 44.80 | 45.99 | 42.52 | 44.69 | 369,017 | +0.56(+1.27%) |
Dec 18, 2015 | 44.32 | 46.17 | 44.05 | 44.13 | 1,140,585 | -1.39(-3.05%) |
Dec 17, 2015 | 45.98 | 46.44 | 44.78 | 45.52 | 506,235 | -0.09(-0.20%) |
Dec 16, 2015 | 46.34 | 46.85 | 45.23 | 45.61 | 1,997,762 | -2.94(-6.06%) |
Dec 15, 2015 | 49.97 | 50.39 | 47.15 | 48.55 | 766,190 | -2.00(-3.96%) |
Dec 14, 2015 | 50.72 | 53.93 | 50.03 | 50.55 | 309,916 | +0.03(+0.06%) |
Dec 11, 2015 | 50.80 | 51.84 | 49.07 | 50.52 | 225,329 | -0.47(-0.92%) |
Dec 10, 2015 | 46.80 | 51.20 | 46.30 | 50.99 | 217,047 | +4.22(+9.02%) |
Dec 09, 2015 | 50.44 | 52.71 | 46.00 | 46.77 | 271,314 | -3.54(-7.04%) |
Dec 08, 2015 | 48.00 | 50.33 | 47.53 | 50.31 | 119,802 | +1.98(+4.10%) |
Dec 07, 2015 | 54.07 | 55.25 | 48.08 | 48.33 | 355,148 | -5.49(-10.20%) |
Dec 04, 2015 | 53.72 | 56.41 | 52.26 | 53.82 | 158,428 | +0.06(+0.11%) |
Dec 03, 2015 | 55.85 | 57.66 | 52.60 | 53.76 | 276,544 | -1.63(-2.94%) |
Dec 02, 2015 | 56.28 | 57.49 | 55.20 | 55.39 | 143,215 | -1.06(-1.88%) |