Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.00 | 32.30 | 30.00 | 32.05 | 334,114 | +2.05(+6.83%) |
Feb 26, 2016 | 30.41 | 31.00 | 29.00 | 30.00 | 166,245 | -0.30(-0.99%) |
Feb 25, 2016 | 30.25 | 33.33 | 29.54 | 30.30 | 450,133 | +3.35(+12.43%) |
Feb 24, 2016 | 26.11 | 27.49 | 25.90 | 26.95 | 162,907 | +0.48(+1.81%) |
Feb 23, 2016 | 26.44 | 27.26 | 26.24 | 26.47 | 115,351 | +0.06(+0.23%) |
Feb 22, 2016 | 26.40 | 27.12 | 25.53 | 26.41 | 131,212 | +0.41(+1.58%) |
Feb 19, 2016 | 25.55 | 26.51 | 25.55 | 26.00 | 105,496 | +0.25(+0.97%) |
Feb 18, 2016 | 25.93 | 26.38 | 25.33 | 25.75 | 76,912 | -0.32(-1.23%) |
Feb 17, 2016 | 25.56 | 26.30 | 25.44 | 26.07 | 77,720 | +0.63(+2.48%) |
Feb 16, 2016 | 25.03 | 26.00 | 24.71 | 25.44 | 110,395 | +0.80(+3.25%) |
Feb 12, 2016 | 24.23 | 24.64 | 24.64 | 24.64 | 69,900 | +0.72(+3.01%) |
Feb 11, 2016 | 23.44 | 24.22 | 23.28 | 23.92 | 50,185 | -0.13(-0.54%) |
Feb 10, 2016 | 24.47 | 25.37 | 24.00 | 24.05 | 64,633 | -0.12(-0.50%) |
Feb 09, 2016 | 24.18 | 24.83 | 23.98 | 24.17 | 108,414 | -0.34(-1.39%) |
Feb 08, 2016 | 24.23 | 25.41 | 23.77 | 24.51 | 108,068 | -0.21(-0.85%) |
Feb 05, 2016 | 25.32 | 26.14 | 24.59 | 24.72 | 91,012 | -0.74(-2.91%) |
Feb 04, 2016 | 24.87 | 26.02 | 24.87 | 25.46 | 90,685 | +0.54(+2.17%) |
Feb 03, 2016 | 24.91 | 25.59 | 24.34 | 24.92 | 99,674 | +0.23(+0.93%) |
Feb 02, 2016 | 24.48 | 24.99 | 24.17 | 24.69 | 174,724 | -0.23(-0.92%) |
Feb 01, 2016 | 25.40 | 26.23 | 24.78 | 24.92 | 130,161 | -0.75(-2.92%) |
Jan 29, 2016 | 24.11 | 25.73 | 24.11 | 25.67 | 112,051 | +1.67(+6.96%) |
Jan 28, 2016 | 24.34 | 24.47 | 23.64 | 24.00 | 78,234 | +0.01(+0.04%) |
Jan 27, 2016 | 24.68 | 24.85 | 23.93 | 23.99 | 84,700 | -0.81(-3.27%) |
Jan 26, 2016 | 23.32 | 25.07 | 22.86 | 24.80 | 123,719 | +1.70(+7.36%) |
Jan 25, 2016 | 23.92 | 24.18 | 23.02 | 23.10 | 143,714 | -1.04(-4.31%) |
Jan 22, 2016 | 24.82 | 25.41 | 23.97 | 24.14 | 119,772 | -0.19(-0.78%) |
Jan 21, 2016 | 22.55 | 25.88 | 21.95 | 24.33 | 510,215 | +2.71(+12.53%) |
Jan 20, 2016 | 21.21 | 22.07 | 20.72 | 21.62 | 430,758 | -0.05(-0.23%) |
Jan 19, 2016 | 23.20 | 23.64 | 21.35 | 21.67 | 224,272 | -1.25(-5.45%) |
Jan 15, 2016 | 22.85 | 22.92 | 22.92 | 22.92 | 182,200 | -0.67(-2.84%) |
Jan 14, 2016 | 23.41 | 24.38 | 22.84 | 23.59 | 226,230 | +0.35(+1.51%) |
Jan 13, 2016 | 24.53 | 24.93 | 23.02 | 23.24 | 142,328 | -1.21(-4.95%) |
Jan 12, 2016 | 24.78 | 25.00 | 23.92 | 24.45 | 197,422 | -0.07(-0.29%) |
Jan 11, 2016 | 24.57 | 24.82 | 23.94 | 24.52 | 138,564 | -0.01(-0.04%) |
Jan 08, 2016 | 25.92 | 26.16 | 24.45 | 24.53 | 190,501 | -1.54(-5.91%) |
Jan 07, 2016 | 27.65 | 27.65 | 25.95 | 26.07 | 166,389 | -2.19(-7.75%) |
Jan 06, 2016 | 27.98 | 28.56 | 27.76 | 28.26 | 139,844 | -0.22(-0.77%) |
Jan 05, 2016 | 28.70 | 29.29 | 27.86 | 28.48 | 108,110 | -0.07(-0.25%) |
Jan 04, 2016 | 28.87 | 29.40 | 27.81 | 28.55 | 131,211 | -0.97(-3.29%) |
Dec 31, 2015 | 30.25 | 29.52 | 29.52 | 29.52 | 77,500 | -0.73(-2.41%) |
Dec 30, 2015 | 30.00 | 30.44 | 29.83 | 30.25 | 58,963 | +0.09(+0.30%) |
Dec 29, 2015 | 30.18 | 30.46 | 29.26 | 30.16 | 79,891 | +0.17(+0.57%) |
Dec 28, 2015 | 30.23 | 30.32 | 29.44 | 29.99 | 69,096 | -0.45(-1.48%) |
Dec 24, 2015 | 30.21 | 30.44 | 30.44 | 30.44 | 27,000 | +0.16(+0.53%) |
Dec 23, 2015 | 29.95 | 30.78 | 29.63 | 30.28 | 85,781 | +0.43(+1.44%) |
Dec 22, 2015 | 29.91 | 29.97 | 27.25 | 29.85 | 87,606 | +0.07(+0.24%) |
Dec 21, 2015 | 29.58 | 29.90 | 28.58 | 29.78 | 313,148 | +2.17(+7.86%) |
Dec 18, 2015 | 28.55 | 28.79 | 27.33 | 27.61 | 380,086 | -1.10(-3.83%) |
Dec 17, 2015 | 29.16 | 29.63 | 28.42 | 28.71 | 101,295 | -0.34(-1.17%) |
Dec 16, 2015 | 28.19 | 29.15 | 28.05 | 29.05 | 97,672 | +1.06(+3.79%) |
Dec 15, 2015 | 27.80 | 28.02 | 27.21 | 27.99 | 117,822 | +0.36(+1.30%) |
Dec 14, 2015 | 27.75 | 28.47 | 27.06 | 27.63 | 100,928 | -0.15(-0.54%) |
Dec 11, 2015 | 28.35 | 29.37 | 27.50 | 27.78 | 116,404 | -1.08(-3.74%) |
Dec 10, 2015 | 28.90 | 29.09 | 28.61 | 28.86 | 89,695 | -0.10(-0.35%) |
Dec 09, 2015 | 29.39 | 29.79 | 28.62 | 28.96 | 116,359 | -0.55(-1.86%) |
Dec 08, 2015 | 29.23 | 29.80 | 29.04 | 29.51 | 117,016 | -0.03(-0.10%) |
Dec 07, 2015 | 29.85 | 29.85 | 29.30 | 29.54 | 177,359 | -0.44(-1.47%) |
Dec 04, 2015 | 29.65 | 30.39 | 29.50 | 29.98 | 172,712 | +0.32(+1.08%) |
Dec 03, 2015 | 30.06 | 30.29 | 29.50 | 29.66 | 116,152 | -0.20(-0.67%) |
Dec 02, 2015 | 29.95 | 30.15 | 29.35 | 29.86 | 82,156 | -0.17(-0.57%) |