Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.26 | 31.51 | 30.70 | 30.85 | 333,023 | -0.53(-1.69%) |
Feb 26, 2016 | 31.13 | 31.96 | 30.96 | 31.38 | 337,807 | +0.53(+1.72%) |
Feb 25, 2016 | 29.94 | 30.94 | 29.62 | 30.85 | 196,559 | +1.16(+3.91%) |
Feb 24, 2016 | 28.61 | 29.81 | 28.48 | 29.69 | 130,470 | +0.68(+2.34%) |
Feb 23, 2016 | 28.92 | 29.27 | 28.46 | 29.01 | 262,753 | -0.23(-0.79%) |
Feb 22, 2016 | 29.56 | 29.65 | 28.79 | 29.24 | 422,019 | +1.13(+4.02%) |
Feb 19, 2016 | 26.22 | 28.21 | 26.10 | 28.11 | 280,003 | +1.88(+7.17%) |
Feb 18, 2016 | 29.93 | 29.93 | 25.90 | 26.23 | 490,118 | +0.57(+2.22%) |
Feb 17, 2016 | 25.10 | 26.08 | 24.76 | 25.66 | 271,700 | +0.63(+2.52%) |
Feb 16, 2016 | 23.83 | 25.12 | 23.58 | 25.03 | 415,011 | +1.90(+8.21%) |
Feb 12, 2016 | 23.91 | 23.13 | 23.13 | 23.13 | 165,600 | -0.39(-1.66%) |
Feb 11, 2016 | 23.48 | 23.89 | 23.05 | 23.52 | 344,162 | -0.37(-1.55%) |
Feb 10, 2016 | 23.50 | 24.57 | 23.34 | 23.89 | 299,414 | +0.57(+2.44%) |
Feb 09, 2016 | 23.26 | 23.73 | 22.50 | 23.32 | 494,410 | -0.18(-0.77%) |
Feb 08, 2016 | 26.51 | 26.66 | 23.38 | 23.50 | 523,315 | -2.74(-10.44%) |
Feb 05, 2016 | 29.03 | 29.59 | 26.00 | 26.24 | 271,095 | -2.94(-10.08%) |
Feb 04, 2016 | 28.61 | 29.35 | 27.95 | 29.18 | 290,994 | +0.54(+1.89%) |
Feb 03, 2016 | 30.35 | 30.69 | 28.01 | 28.64 | 199,252 | -1.41(-4.69%) |
Feb 02, 2016 | 30.78 | 31.21 | 29.99 | 30.05 | 210,795 | -0.98(-3.16%) |
Feb 01, 2016 | 30.27 | 31.20 | 30.16 | 31.03 | 186,596 | +0.61(+2.01%) |
Jan 29, 2016 | 29.73 | 30.54 | 29.59 | 30.42 | 203,681 | +0.94(+3.19%) |
Jan 28, 2016 | 29.42 | 30.22 | 28.90 | 29.48 | 141,347 | +0.25(+0.86%) |
Jan 27, 2016 | 29.62 | 30.09 | 29.10 | 29.23 | 125,900 | -0.40(-1.35%) |
Jan 26, 2016 | 30.65 | 30.65 | 29.51 | 29.63 | 270,661 | -0.99(-3.23%) |
Jan 25, 2016 | 31.53 | 31.94 | 30.54 | 30.62 | 128,498 | -1.03(-3.25%) |
Jan 22, 2016 | 31.73 | 32.34 | 31.36 | 31.65 | 144,731 | +0.33(+1.05%) |
Jan 21, 2016 | 31.01 | 32.09 | 30.69 | 31.32 | 148,608 | +0.29(+0.93%) |
Jan 20, 2016 | 31.04 | 31.45 | 30.81 | 31.03 | 445,875 | -0.48(-1.52%) |
Jan 19, 2016 | 32.28 | 32.65 | 31.12 | 31.51 | 188,304 | -0.48(-1.50%) |
Jan 15, 2016 | 31.42 | 31.99 | 31.99 | 31.99 | 334,200 | -0.42(-1.30%) |
Jan 14, 2016 | 32.20 | 32.99 | 31.19 | 32.41 | 291,171 | +0.11(+0.34%) |
Jan 13, 2016 | 33.60 | 34.29 | 31.29 | 32.30 | 228,574 | -1.30(-3.87%) |
Jan 12, 2016 | 33.82 | 34.86 | 32.78 | 33.60 | 403,392 | +0.25(+0.75%) |
Jan 11, 2016 | 36.08 | 36.08 | 33.00 | 33.35 | 457,169 | -2.16(-6.08%) |
Jan 08, 2016 | 36.49 | 37.11 | 35.44 | 35.51 | 198,974 | -0.79(-2.18%) |
Jan 07, 2016 | 37.10 | 37.10 | 35.48 | 36.30 | 527,032 | -1.39(-3.69%) |
Jan 06, 2016 | 36.90 | 37.86 | 36.90 | 37.69 | 207,791 | +0.15(+0.40%) |
Jan 05, 2016 | 36.86 | 37.55 | 36.37 | 37.54 | 321,632 | +0.76(+2.07%) |
Jan 04, 2016 | 36.92 | 36.99 | 34.79 | 36.78 | 356,809 | -0.73(-1.95%) |
Dec 31, 2015 | 37.23 | 37.51 | 37.51 | 37.51 | 440,400 | -0.04(-0.11%) |
Dec 30, 2015 | 37.54 | 38.00 | 37.34 | 37.55 | 148,812 | -0.04(-0.11%) |
Dec 29, 2015 | 36.67 | 38.23 | 36.67 | 37.59 | 376,074 | +1.27(+3.50%) |
Dec 28, 2015 | 34.77 | 36.78 | 34.60 | 36.32 | 250,366 | +1.61(+4.64%) |
Dec 24, 2015 | 33.88 | 34.71 | 34.71 | 34.71 | 203,600 | +1.11(+3.30%) |
Dec 23, 2015 | 34.32 | 35.30 | 32.60 | 33.60 | 468,377 | -0.59(-1.73%) |
Dec 22, 2015 | 35.23 | 35.29 | 34.16 | 34.19 | 432,913 | -0.98(-2.79%) |
Dec 21, 2015 | 36.66 | 37.08 | 34.77 | 35.17 | 350,777 | -0.49(-1.37%) |
Dec 18, 2015 | 37.55 | 37.55 | 35.41 | 35.66 | 247,170 | -2.14(-5.66%) |
Dec 17, 2015 | 37.00 | 37.99 | 35.36 | 37.80 | 507,972 | +1.78(+4.94%) |
Dec 16, 2015 | 35.49 | 36.13 | 35.00 | 36.02 | 116,360 | +0.67(+1.90%) |
Dec 15, 2015 | 35.37 | 35.70 | 34.90 | 35.35 | 165,420 | +0.18(+0.51%) |
Dec 14, 2015 | 35.07 | 35.51 | 34.74 | 35.17 | 176,715 | -0.03(-0.09%) |
Dec 11, 2015 | 36.38 | 36.38 | 34.87 | 35.20 | 216,106 | -1.76(-4.76%) |
Dec 10, 2015 | 36.81 | 37.35 | 36.60 | 36.96 | 126,991 | +0.26(+0.71%) |
Dec 09, 2015 | 36.83 | 37.00 | 36.19 | 36.70 | 244,879 | -0.29(-0.78%) |
Dec 08, 2015 | 36.00 | 37.17 | 36.00 | 36.99 | 179,692 | +0.80(+2.21%) |
Dec 07, 2015 | 35.94 | 36.59 | 35.71 | 36.19 | 309,836 | +0.27(+0.75%) |
Dec 04, 2015 | 35.00 | 36.18 | 35.00 | 35.92 | 207,965 | +0.87(+2.48%) |
Dec 03, 2015 | 35.00 | 35.49 | 34.22 | 35.05 | 431,801 | +0.05(+0.14%) |
Dec 02, 2015 | 34.73 | 35.07 | 34.20 | 35.00 | 219,656 | -0.01(-0.03%) |