Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.17 | 27.70 | 27.10 | 27.42 | 584,037 | +0.20(+0.75%) |
Feb 26, 2016 | 27.60 | 27.89 | 27.08 | 27.22 | 729,521 | -0.25(-0.90%) |
Feb 25, 2016 | 27.14 | 27.47 | 26.77 | 27.47 | 736,417 | +0.48(+1.76%) |
Feb 24, 2016 | 26.74 | 27.02 | 26.36 | 26.99 | 729,534 | +0.01(+0.05%) |
Feb 23, 2016 | 27.09 | 27.34 | 26.67 | 26.98 | 1,149,293 | -0.19(-0.70%) |
Feb 22, 2016 | 26.91 | 27.38 | 26.86 | 27.17 | 963,155 | +0.59(+2.22%) |
Feb 19, 2016 | 26.70 | 26.72 | 25.97 | 26.58 | 1,661,331 | -0.21(-0.78%) |
Feb 18, 2016 | 27.94 | 28.90 | 26.41 | 26.79 | 1,780,916 | -1.29(-4.61%) |
Feb 17, 2016 | 27.59 | 28.31 | 27.24 | 28.08 | 1,630,793 | +0.66(+2.41%) |
Feb 16, 2016 | 26.77 | 27.68 | 26.66 | 27.42 | 1,464,907 | +0.82(+3.08%) |
Feb 12, 2016 | 26.35 | 26.60 | 26.60 | 26.60 | 1,358,295 | +0.72(+2.79%) |
Feb 11, 2016 | 25.95 | 26.17 | 25.47 | 25.88 | 1,369,381 | -0.44(-1.66%) |
Feb 10, 2016 | 26.68 | 26.93 | 26.26 | 26.32 | 1,082,951 | -0.08(-0.29%) |
Feb 09, 2016 | 26.10 | 26.77 | 26.10 | 26.39 | 2,108,483 | -0.02(-0.07%) |
Feb 08, 2016 | 26.55 | 26.70 | 25.79 | 26.41 | 1,111,537 | -0.55(-2.02%) |
Feb 05, 2016 | 28.02 | 28.32 | 26.93 | 26.96 | 864,691 | -1.29(-4.56%) |
Feb 04, 2016 | 27.90 | 28.65 | 27.74 | 28.25 | 1,279,135 | +0.27(+0.95%) |
Feb 03, 2016 | 28.61 | 28.77 | 27.59 | 27.98 | 1,476,384 | -0.16(-0.56%) |
Feb 02, 2016 | 28.61 | 28.83 | 28.01 | 28.14 | 1,101,973 | -0.84(-2.89%) |
Feb 01, 2016 | 29.13 | 29.56 | 28.98 | 28.98 | 1,313,305 | -0.29(-0.98%) |
Jan 29, 2016 | 28.97 | 29.59 | 28.58 | 29.26 | 1,962,587 | +0.34(+1.16%) |
Jan 28, 2016 | 29.50 | 29.50 | 27.89 | 28.93 | 3,903,356 | -0.37(-1.28%) |
Jan 27, 2016 | 30.98 | 31.37 | 28.93 | 29.30 | 3,275,895 | -1.68(-5.43%) |
Jan 26, 2016 | 32.57 | 32.80 | 30.82 | 30.98 | 3,815,765 | -3.06(-9.00%) |
Jan 25, 2016 | 34.66 | 34.85 | 33.95 | 34.05 | 593,884 | -0.82(-2.37%) |
Jan 22, 2016 | 34.53 | 34.96 | 34.32 | 34.87 | 883,620 | +0.80(+2.35%) |
Jan 21, 2016 | 34.90 | 35.01 | 34.05 | 34.07 | 1,019,326 | -0.62(-1.79%) |
Jan 20, 2016 | 35.11 | 35.18 | 33.54 | 34.69 | 1,201,405 | -0.96(-2.69%) |
Jan 19, 2016 | 35.18 | 37.72 | 34.45 | 35.65 | 2,873,985 | +0.77(+2.20%) |
Jan 15, 2016 | 34.55 | 34.88 | 34.88 | 34.88 | 835,025 | -0.53(-1.50%) |
Jan 14, 2016 | 34.25 | 35.77 | 34.11 | 35.42 | 1,002,560 | +1.31(+3.85%) |
Jan 13, 2016 | 35.29 | 35.44 | 34.00 | 34.10 | 880,178 | -1.04(-2.96%) |
Jan 12, 2016 | 33.88 | 35.17 | 33.83 | 35.14 | 1,121,236 | +1.66(+4.95%) |
Jan 11, 2016 | 33.49 | 33.77 | 33.03 | 33.49 | 877,279 | +0.13(+0.40%) |
Jan 08, 2016 | 33.91 | 34.20 | 33.29 | 33.35 | 1,352,957 | -0.23(-0.70%) |
Jan 07, 2016 | 33.84 | 34.09 | 33.42 | 33.59 | 953,052 | -0.85(-2.47%) |
Jan 06, 2016 | 34.43 | 34.85 | 34.12 | 34.44 | 1,099,573 | -0.60(-1.72%) |
Jan 05, 2016 | 34.34 | 35.56 | 34.34 | 35.04 | 985,681 | +0.70(+2.03%) |
Jan 04, 2016 | 35.05 | 35.14 | 34.04 | 34.34 | 766,425 | -1.35(-3.79%) |
Dec 31, 2015 | 36.25 | 35.70 | 35.70 | 35.70 | 656,766 | -0.62(-1.71%) |
Dec 30, 2015 | 36.59 | 36.86 | 36.30 | 36.32 | 531,623 | -0.33(-0.90%) |
Dec 29, 2015 | 36.51 | 37.03 | 36.47 | 36.65 | 334,383 | +0.31(+0.86%) |
Dec 28, 2015 | 36.22 | 36.40 | 35.78 | 36.34 | 321,355 | +0.10(+0.26%) |
Dec 24, 2015 | 36.18 | 36.24 | 36.24 | 36.24 | 187,715 | +0.01(+0.02%) |
Dec 23, 2015 | 35.73 | 36.36 | 35.67 | 36.23 | 324,063 | +0.75(+2.13%) |
Dec 22, 2015 | 35.40 | 35.51 | 34.99 | 35.48 | 418,448 | +0.32(+0.92%) |
Dec 21, 2015 | 35.90 | 35.90 | 34.85 | 35.16 | 667,913 | -0.35(-0.98%) |
Dec 18, 2015 | 36.37 | 36.37 | 35.40 | 35.51 | 1,248,030 | -0.77(-2.13%) |
Dec 17, 2015 | 36.65 | 37.14 | 36.28 | 36.28 | 372,803 | -0.27(-0.75%) |
Dec 16, 2015 | 36.56 | 36.69 | 36.03 | 36.55 | 423,465 | +0.36(+0.98%) |
Dec 15, 2015 | 35.56 | 36.36 | 35.56 | 36.20 | 715,633 | +0.92(+2.61%) |
Dec 14, 2015 | 35.23 | 35.64 | 34.55 | 35.28 | 707,478 | -0.05(-0.14%) |
Dec 11, 2015 | 35.73 | 35.92 | 35.26 | 35.33 | 705,062 | -0.70(-1.94%) |
Dec 10, 2015 | 35.69 | 36.28 | 35.37 | 36.03 | 822,876 | +0.40(+1.12%) |
Dec 09, 2015 | 36.32 | 36.51 | 35.55 | 35.63 | 537,922 | -0.88(-2.40%) |
Dec 08, 2015 | 36.20 | 36.76 | 36.04 | 36.50 | 472,246 | -0.16(-0.45%) |
Dec 07, 2015 | 37.04 | 37.19 | 36.54 | 36.67 | 524,252 | -0.59(-1.58%) |
Dec 04, 2015 | 36.21 | 37.29 | 36.21 | 37.26 | 444,487 | +1.06(+2.93%) |
Dec 03, 2015 | 36.86 | 36.93 | 36.01 | 36.20 | 609,447 | -0.66(-1.80%) |
Dec 02, 2015 | 37.23 | 37.55 | 36.76 | 36.86 | 511,700 | -0.37(-1.00%) |