Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.88 | 32.78 | 31.70 | 32.47 | 783,255 | +0.40(+1.25%) |
Feb 26, 2016 | 32.36 | 32.69 | 30.70 | 32.07 | 532,273 | -0.14(-0.43%) |
Feb 25, 2016 | 32.30 | 32.36 | 31.68 | 32.21 | 279,371 | -0.16(-0.49%) |
Feb 24, 2016 | 31.58 | 32.38 | 30.88 | 32.37 | 347,474 | +0.57(+1.79%) |
Feb 23, 2016 | 32.28 | 32.28 | 31.74 | 31.80 | 308,613 | -0.52(-1.61%) |
Feb 22, 2016 | 32.43 | 32.96 | 31.75 | 32.32 | 515,747 | +0.40(+1.25%) |
Feb 19, 2016 | 32.44 | 32.54 | 31.61 | 31.92 | 296,690 | -0.62(-1.91%) |
Feb 18, 2016 | 32.33 | 32.93 | 32.11 | 32.54 | 455,215 | +0.34(+1.06%) |
Feb 17, 2016 | 31.49 | 32.74 | 31.24 | 32.20 | 624,433 | +0.96(+3.07%) |
Feb 16, 2016 | 30.22 | 31.50 | 30.20 | 31.24 | 1,048,295 | +1.35(+4.52%) |
Feb 12, 2016 | 29.88 | 29.89 | 29.89 | 29.89 | 301,100 | +0.17(+0.57%) |
Feb 11, 2016 | 29.68 | 30.39 | 29.47 | 29.72 | 543,949 | -0.26(-0.87%) |
Feb 10, 2016 | 31.05 | 31.40 | 29.71 | 29.98 | 836,484 | -0.83(-2.69%) |
Feb 09, 2016 | 31.28 | 31.88 | 30.37 | 30.81 | 627,622 | -0.92(-2.90%) |
Feb 08, 2016 | 31.68 | 32.07 | 31.06 | 31.73 | 724,732 | -0.24(-0.75%) |
Feb 05, 2016 | 32.00 | 32.90 | 31.39 | 31.97 | 781,558 | -0.33(-1.02%) |
Feb 04, 2016 | 31.72 | 33.28 | 31.72 | 32.30 | 720,032 | +0.18(+0.56%) |
Feb 03, 2016 | 31.00 | 32.46 | 30.80 | 32.12 | 818,849 | +1.26(+4.08%) |
Feb 02, 2016 | 30.71 | 31.55 | 30.01 | 30.86 | 914,161 | -0.54(-1.72%) |
Feb 01, 2016 | 29.62 | 31.63 | 29.11 | 31.40 | 1,419,520 | +1.62(+5.44%) |
Jan 29, 2016 | 27.91 | 31.60 | 27.50 | 29.78 | 3,493,917 | +2.76(+10.21%) |
Jan 28, 2016 | 27.61 | 28.00 | 26.35 | 27.02 | 745,975 | -0.26(-0.95%) |
Jan 27, 2016 | 27.22 | 28.00 | 26.46 | 27.28 | 1,007,029 | +0.79(+2.98%) |
Jan 26, 2016 | 26.20 | 27.01 | 25.82 | 26.49 | 658,063 | +0.38(+1.46%) |
Jan 25, 2016 | 25.95 | 26.62 | 25.61 | 26.11 | 818,842 | +0.12(+0.46%) |
Jan 22, 2016 | 25.38 | 26.03 | 25.01 | 25.99 | 647,722 | +1.03(+4.13%) |
Jan 21, 2016 | 25.39 | 25.39 | 24.65 | 24.96 | 640,042 | -0.26(-1.03%) |
Jan 20, 2016 | 24.26 | 25.60 | 23.76 | 25.22 | 685,391 | +0.44(+1.78%) |
Jan 19, 2016 | 24.77 | 25.09 | 24.08 | 24.78 | 728,363 | +0.35(+1.43%) |
Jan 15, 2016 | 23.50 | 24.43 | 24.43 | 24.43 | 639,000 | -0.02(-0.08%) |
Jan 14, 2016 | 25.11 | 25.11 | 23.33 | 24.45 | 930,618 | -0.55(-2.20%) |
Jan 13, 2016 | 27.50 | 27.66 | 24.97 | 25.00 | 1,217,290 | -2.27(-8.32%) |
Jan 12, 2016 | 24.49 | 28.45 | 24.47 | 27.27 | 3,803,225 | +5.75(+26.72%) |
Jan 11, 2016 | 22.04 | 22.46 | 21.25 | 21.52 | 448,952 | -0.44(-2.00%) |
Jan 08, 2016 | 22.08 | 22.53 | 21.82 | 21.96 | 456,366 | -0.07(-0.32%) |
Jan 07, 2016 | 22.50 | 22.67 | 22.00 | 22.03 | 452,675 | -0.90(-3.92%) |
Jan 06, 2016 | 22.78 | 22.97 | 22.50 | 22.93 | 304,577 | -0.18(-0.78%) |
Jan 05, 2016 | 23.74 | 24.07 | 23.04 | 23.11 | 458,419 | -0.54(-2.28%) |
Jan 04, 2016 | 23.88 | 24.22 | 23.36 | 23.65 | 465,281 | -0.86(-3.51%) |
Dec 31, 2015 | 23.95 | 24.51 | 24.51 | 24.51 | 439,100 | +0.33(+1.36%) |
Dec 30, 2015 | 24.66 | 24.82 | 24.12 | 24.18 | 276,655 | -0.47(-1.91%) |
Dec 29, 2015 | 24.41 | 24.78 | 24.26 | 24.65 | 329,779 | +0.28(+1.15%) |
Dec 28, 2015 | 24.51 | 24.69 | 24.02 | 24.37 | 361,142 | -0.29(-1.18%) |
Dec 24, 2015 | 24.66 | 24.66 | 24.66 | 24.66 | 155,200 | -0.11(-0.44%) |
Dec 23, 2015 | 24.31 | 25.36 | 24.16 | 24.77 | 439,537 | +0.73(+3.04%) |
Dec 22, 2015 | 23.08 | 24.24 | 22.89 | 24.04 | 569,340 | +0.90(+3.89%) |
Dec 21, 2015 | 22.58 | 23.23 | 22.58 | 23.14 | 487,338 | +0.82(+3.67%) |
Dec 18, 2015 | 22.79 | 23.09 | 22.31 | 22.32 | 928,472 | -0.52(-2.28%) |
Dec 17, 2015 | 23.42 | 23.51 | 22.79 | 22.84 | 226,884 | -0.39(-1.68%) |
Dec 16, 2015 | 23.00 | 23.59 | 22.87 | 23.23 | 263,182 | +0.37(+1.62%) |
Dec 15, 2015 | 23.02 | 23.49 | 22.73 | 22.86 | 476,739 | +0.11(+0.48%) |
Dec 14, 2015 | 24.10 | 24.18 | 22.45 | 22.75 | 826,456 | -1.44(-5.95%) |
Dec 11, 2015 | 24.33 | 24.51 | 23.99 | 24.19 | 653,805 | -0.63(-2.54%) |
Dec 10, 2015 | 23.89 | 24.98 | 23.73 | 24.82 | 780,106 | +0.88(+3.68%) |
Dec 09, 2015 | 25.26 | 25.49 | 23.85 | 23.94 | 769,646 | -1.31(-5.19%) |
Dec 08, 2015 | 24.73 | 25.50 | 24.52 | 25.25 | 403,023 | +0.36(+1.45%) |
Dec 07, 2015 | 26.38 | 26.40 | 24.82 | 24.89 | 571,558 | -1.65(-6.22%) |
Dec 04, 2015 | 26.38 | 27.04 | 26.16 | 26.54 | 480,180 | +0.14(+0.53%) |
Dec 03, 2015 | 26.69 | 26.73 | 26.00 | 26.40 | 432,181 | -0.16(-0.60%) |
Dec 02, 2015 | 26.22 | 26.80 | 25.93 | 26.56 | 828,513 | +0.40(+1.53%) |