Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.23 | 29.36 | 28.59 | 28.59 | 350,223 | -0.63(-2.15%) |
Feb 26, 2016 | 29.09 | 29.56 | 29.01 | 29.22 | 327,233 | +0.34(+1.17%) |
Feb 25, 2016 | 28.45 | 28.96 | 28.38 | 28.88 | 236,375 | +0.47(+1.65%) |
Feb 24, 2016 | 27.93 | 28.43 | 27.66 | 28.42 | 587,891 | +0.00(+0.00%) |
Feb 23, 2016 | 29.23 | 29.45 | 28.35 | 28.42 | 323,158 | -0.81(-2.76%) |
Feb 22, 2016 | 29.04 | 29.37 | 28.78 | 29.22 | 412,177 | +0.43(+1.50%) |
Feb 19, 2016 | 28.45 | 28.96 | 28.45 | 28.79 | 345,257 | +0.25(+0.89%) |
Feb 18, 2016 | 28.92 | 29.04 | 28.37 | 28.54 | 244,209 | -0.23(-0.81%) |
Feb 17, 2016 | 29.42 | 29.42 | 28.71 | 28.77 | 310,260 | -0.23(-0.81%) |
Feb 16, 2016 | 28.59 | 29.18 | 28.09 | 29.01 | 385,724 | +0.86(+3.06%) |
Feb 12, 2016 | 27.79 | 28.14 | 28.14 | 28.14 | 361,936 | +0.90(+3.30%) |
Feb 11, 2016 | 26.96 | 27.43 | 26.70 | 27.25 | 408,759 | -0.49(-1.76%) |
Feb 10, 2016 | 28.01 | 28.49 | 27.56 | 27.73 | 517,757 | +0.05(+0.17%) |
Feb 09, 2016 | 27.23 | 27.94 | 27.08 | 27.69 | 304,398 | +0.06(+0.20%) |
Feb 08, 2016 | 27.11 | 27.75 | 26.79 | 27.63 | 632,306 | +0.07(+0.24%) |
Feb 05, 2016 | 28.04 | 28.39 | 27.53 | 27.56 | 763,325 | -0.48(-1.70%) |
Feb 04, 2016 | 27.95 | 28.59 | 27.85 | 28.04 | 620,467 | -0.04(-0.13%) |
Feb 03, 2016 | 28.40 | 28.58 | 27.30 | 28.08 | 386,072 | -0.01(-0.03%) |
Feb 02, 2016 | 28.57 | 28.57 | 27.84 | 28.09 | 688,560 | -0.94(-3.23%) |
Feb 01, 2016 | 28.99 | 29.33 | 28.68 | 29.03 | 736,667 | -0.13(-0.45%) |
Jan 29, 2016 | 28.16 | 29.17 | 28.16 | 29.16 | 1,185,354 | +0.98(+3.49%) |
Jan 28, 2016 | 27.62 | 28.47 | 27.62 | 28.17 | 628,665 | +0.77(+2.80%) |
Jan 27, 2016 | 26.89 | 27.70 | 26.72 | 27.40 | 618,488 | +0.37(+1.35%) |
Jan 26, 2016 | 26.32 | 27.14 | 26.21 | 27.04 | 711,535 | +0.58(+2.20%) |
Jan 25, 2016 | 27.47 | 27.60 | 26.22 | 26.46 | 672,665 | -0.63(-2.32%) |
Jan 22, 2016 | 27.13 | 27.23 | 26.89 | 27.09 | 525,706 | +0.21(+0.77%) |
Jan 21, 2016 | 27.21 | 27.43 | 26.78 | 26.88 | 732,914 | -0.22(-0.83%) |
Jan 20, 2016 | 26.86 | 27.34 | 26.21 | 27.10 | 484,473 | -0.22(-0.79%) |
Jan 19, 2016 | 27.43 | 27.55 | 26.90 | 27.32 | 704,506 | +0.15(+0.55%) |
Jan 15, 2016 | 26.91 | 27.17 | 27.17 | 27.17 | 1,142,485 | -0.60(-2.16%) |
Jan 14, 2016 | 27.58 | 28.14 | 27.16 | 27.77 | 666,695 | +0.49(+1.79%) |
Jan 13, 2016 | 28.35 | 28.35 | 26.96 | 27.28 | 492,434 | -0.88(-3.13%) |
Jan 12, 2016 | 28.51 | 29.20 | 27.49 | 28.16 | 676,438 | +0.65(+2.35%) |
Jan 11, 2016 | 27.76 | 27.94 | 27.43 | 27.52 | 407,033 | -0.13(-0.47%) |
Jan 08, 2016 | 28.25 | 28.31 | 27.60 | 27.65 | 664,282 | -0.39(-1.40%) |
Jan 07, 2016 | 28.32 | 28.71 | 27.99 | 28.04 | 1,139,721 | -0.88(-3.05%) |
Jan 06, 2016 | 28.52 | 29.15 | 28.52 | 28.92 | 489,423 | -0.22(-0.77%) |
Jan 05, 2016 | 29.35 | 29.48 | 28.99 | 29.15 | 591,478 | -0.05(-0.16%) |
Jan 04, 2016 | 29.71 | 29.88 | 29.08 | 29.19 | 576,933 | -1.13(-3.74%) |
Dec 31, 2015 | 30.90 | 30.33 | 30.33 | 30.33 | 308,782 | -0.66(-2.12%) |
Dec 30, 2015 | 31.58 | 31.58 | 30.95 | 30.98 | 254,571 | -0.54(-1.72%) |
Dec 29, 2015 | 31.58 | 31.71 | 31.26 | 31.53 | 436,407 | +0.26(+0.84%) |
Dec 28, 2015 | 31.26 | 31.34 | 30.84 | 31.26 | 201,701 | -0.01(-0.03%) |
Dec 24, 2015 | 31.33 | 31.27 | 31.27 | 31.27 | 158,607 | +0.10(+0.33%) |
Dec 23, 2015 | 30.79 | 31.26 | 30.55 | 31.17 | 332,635 | +0.65(+2.12%) |
Dec 22, 2015 | 30.96 | 30.97 | 30.09 | 30.52 | 790,115 | -0.38(-1.24%) |
Dec 21, 2015 | 30.56 | 30.99 | 30.33 | 30.91 | 444,263 | +0.51(+1.66%) |
Dec 18, 2015 | 30.32 | 30.50 | 29.72 | 30.40 | 3,332,502 | -0.10(-0.34%) |
Dec 17, 2015 | 31.00 | 31.21 | 30.28 | 30.51 | 628,711 | -0.40(-1.30%) |
Dec 16, 2015 | 31.34 | 31.34 | 30.08 | 30.91 | 779,591 | +0.02(+0.06%) |
Dec 15, 2015 | 30.17 | 31.01 | 29.76 | 30.89 | 559,714 | +1.01(+3.39%) |
Dec 14, 2015 | 29.98 | 30.37 | 29.67 | 29.88 | 921,127 | -0.23(-0.78%) |
Dec 11, 2015 | 30.41 | 31.23 | 29.92 | 30.11 | 506,417 | -1.02(-3.28%) |
Dec 10, 2015 | 30.93 | 31.64 | 30.69 | 31.13 | 574,468 | +0.14(+0.45%) |
Dec 09, 2015 | 31.49 | 31.70 | 30.88 | 30.99 | 442,273 | -0.52(-1.66%) |
Dec 08, 2015 | 31.89 | 32.59 | 31.36 | 31.52 | 327,128 | -0.62(-1.91%) |
Dec 07, 2015 | 32.85 | 33.03 | 31.96 | 32.13 | 347,750 | -0.81(-2.46%) |
Dec 04, 2015 | 32.30 | 33.04 | 32.28 | 32.94 | 353,083 | +0.74(+2.29%) |
Dec 03, 2015 | 33.15 | 33.39 | 32.20 | 32.21 | 488,240 | -0.62(-1.87%) |
Dec 02, 2015 | 33.51 | 33.56 | 32.79 | 32.82 | 311,657 | -0.50(-1.51%) |