Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.67 | 32.04 | 30.58 | 30.64 | 750,391 | -1.24(-3.89%) |
Feb 26, 2016 | 32.77 | 33.00 | 30.72 | 31.88 | 1,586,305 | +2.46(+8.36%) |
Feb 25, 2016 | 27.50 | 30.13 | 27.43 | 29.42 | 1,104,216 | +0.16(+0.55%) |
Feb 24, 2016 | 28.05 | 29.36 | 27.76 | 29.26 | 549,979 | +0.96(+3.39%) |
Feb 23, 2016 | 27.65 | 28.49 | 27.59 | 28.30 | 477,108 | +0.56(+2.02%) |
Feb 22, 2016 | 27.12 | 27.98 | 26.75 | 27.74 | 580,618 | +0.68(+2.51%) |
Feb 19, 2016 | 26.90 | 27.48 | 26.51 | 27.06 | 251,490 | +0.07(+0.26%) |
Feb 18, 2016 | 27.53 | 28.30 | 26.75 | 26.99 | 561,518 | -0.52(-1.89%) |
Feb 17, 2016 | 26.50 | 28.20 | 26.50 | 27.51 | 622,790 | +1.04(+3.93%) |
Feb 16, 2016 | 25.11 | 26.74 | 24.46 | 26.47 | 618,377 | +1.50(+6.01%) |
Feb 12, 2016 | 25.06 | 24.97 | 24.97 | 24.97 | 317,600 | +0.29(+1.18%) |
Feb 11, 2016 | 25.35 | 25.60 | 24.21 | 24.68 | 537,129 | -1.18(-4.56%) |
Feb 10, 2016 | 26.21 | 26.50 | 25.62 | 25.86 | 562,604 | -0.14(-0.54%) |
Feb 09, 2016 | 25.87 | 26.69 | 25.08 | 26.00 | 586,670 | -0.21(-0.80%) |
Feb 08, 2016 | 27.60 | 27.60 | 25.27 | 26.21 | 574,792 | -1.96(-6.96%) |
Feb 05, 2016 | 30.92 | 30.92 | 28.08 | 28.17 | 398,351 | -2.88(-9.28%) |
Feb 04, 2016 | 31.06 | 31.46 | 30.43 | 31.05 | 388,214 | -0.16(-0.51%) |
Feb 03, 2016 | 33.13 | 33.49 | 30.30 | 31.21 | 417,206 | -1.51(-4.61%) |
Feb 02, 2016 | 32.87 | 32.93 | 32.37 | 32.72 | 298,475 | -0.49(-1.48%) |
Feb 01, 2016 | 32.98 | 33.54 | 32.80 | 33.21 | 258,557 | +0.03(+0.09%) |
Jan 29, 2016 | 32.13 | 33.22 | 32.03 | 33.18 | 357,294 | +1.11(+3.46%) |
Jan 28, 2016 | 33.34 | 33.34 | 31.40 | 32.07 | 234,528 | -1.03(-3.11%) |
Jan 27, 2016 | 32.78 | 33.56 | 32.64 | 33.10 | 379,817 | +0.10(+0.30%) |
Jan 26, 2016 | 33.43 | 33.81 | 32.54 | 33.00 | 478,184 | -0.31(-0.93%) |
Jan 25, 2016 | 33.01 | 33.99 | 32.90 | 33.31 | 572,798 | -0.04(-0.12%) |
Jan 22, 2016 | 33.96 | 34.55 | 33.23 | 33.35 | 505,436 | -0.11(-0.33%) |
Jan 21, 2016 | 34.50 | 34.58 | 33.42 | 33.46 | 352,947 | -0.96(-2.79%) |
Jan 20, 2016 | 33.55 | 34.75 | 32.50 | 34.42 | 593,076 | +0.44(+1.29%) |
Jan 19, 2016 | 34.19 | 35.18 | 33.48 | 33.98 | 273,703 | +0.06(+0.18%) |
Jan 15, 2016 | 33.36 | 33.92 | 33.92 | 33.92 | 427,200 | -0.46(-1.34%) |
Jan 14, 2016 | 33.68 | 35.03 | 33.42 | 34.38 | 341,327 | +0.81(+2.41%) |
Jan 13, 2016 | 34.61 | 35.28 | 32.71 | 33.57 | 698,965 | -0.93(-2.70%) |
Jan 12, 2016 | 34.60 | 35.20 | 34.10 | 34.50 | 732,566 | +0.29(+0.85%) |
Jan 11, 2016 | 35.05 | 35.21 | 33.45 | 34.21 | 278,691 | -0.56(-1.61%) |
Jan 08, 2016 | 36.75 | 36.98 | 34.66 | 34.77 | 331,898 | -1.98(-5.39%) |
Jan 07, 2016 | 37.02 | 37.25 | 36.43 | 36.75 | 402,955 | -0.79(-2.10%) |
Jan 06, 2016 | 36.81 | 37.62 | 36.67 | 37.54 | 252,330 | +0.05(+0.13%) |
Jan 05, 2016 | 37.07 | 37.52 | 36.60 | 37.49 | 314,862 | +0.43(+1.16%) |
Jan 04, 2016 | 37.20 | 37.52 | 35.94 | 37.06 | 792,790 | -0.75(-1.98%) |
Dec 31, 2015 | 38.85 | 37.81 | 37.81 | 37.81 | 354,400 | -1.20(-3.08%) |
Dec 30, 2015 | 39.28 | 39.52 | 38.92 | 39.01 | 207,525 | -0.31(-0.79%) |
Dec 29, 2015 | 38.80 | 39.46 | 38.02 | 39.32 | 319,893 | +0.71(+1.84%) |
Dec 28, 2015 | 37.73 | 38.66 | 37.55 | 38.61 | 247,565 | +0.83(+2.20%) |
Dec 24, 2015 | 38.02 | 37.78 | 37.78 | 37.78 | 106,900 | -0.33(-0.87%) |
Dec 23, 2015 | 36.82 | 38.35 | 36.67 | 38.11 | 359,947 | +1.46(+3.98%) |
Dec 22, 2015 | 36.60 | 36.87 | 36.24 | 36.65 | 428,677 | +0.11(+0.30%) |
Dec 21, 2015 | 36.34 | 36.61 | 35.83 | 36.54 | 243,499 | +0.37(+1.02%) |
Dec 18, 2015 | 36.08 | 36.71 | 36.08 | 36.17 | 439,696 | -0.04(-0.11%) |
Dec 17, 2015 | 36.53 | 36.82 | 36.12 | 36.21 | 228,738 | -0.35(-0.96%) |
Dec 16, 2015 | 36.89 | 37.22 | 36.18 | 36.56 | 584,200 | -0.22(-0.60%) |
Dec 15, 2015 | 36.94 | 37.44 | 36.10 | 36.78 | 519,849 | +0.07(+0.19%) |
Dec 14, 2015 | 36.44 | 37.17 | 36.08 | 36.71 | 306,515 | +0.42(+1.16%) |
Dec 11, 2015 | 36.61 | 37.27 | 36.01 | 36.29 | 238,652 | -1.15(-3.07%) |
Dec 10, 2015 | 36.69 | 37.64 | 36.64 | 37.44 | 334,728 | +0.80(+2.18%) |
Dec 09, 2015 | 36.73 | 37.43 | 36.31 | 36.64 | 301,902 | -0.28(-0.76%) |
Dec 08, 2015 | 36.04 | 37.29 | 35.88 | 36.92 | 456,090 | +0.64(+1.76%) |
Dec 07, 2015 | 36.46 | 36.66 | 35.62 | 36.28 | 419,222 | -0.16(-0.44%) |
Dec 04, 2015 | 36.74 | 37.22 | 36.36 | 36.44 | 537,955 | -0.31(-0.84%) |
Dec 03, 2015 | 36.94 | 37.05 | 36.10 | 36.75 | 458,808 | -0.15(-0.41%) |
Dec 02, 2015 | 37.39 | 37.44 | 34.12 | 36.90 | 402,946 | -0.37(-0.99%) |