Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 41.46 | 42.27 | 40.96 | 41.97 | 1,010,008 | +1.40(+3.46%) |
Feb 26, 2016 | 38.89 | 41.49 | 38.74 | 40.57 | 1,464,829 | +0.30(+0.74%) |
Feb 25, 2016 | 40.06 | 40.93 | 38.97 | 40.27 | 1,462,578 | -0.30(-0.74%) |
Feb 24, 2016 | 40.78 | 42.13 | 40.10 | 40.57 | 1,483,264 | +0.48(+1.20%) |
Feb 23, 2016 | 40.61 | 40.72 | 39.34 | 40.09 | 1,054,954 | -0.11(-0.27%) |
Feb 22, 2016 | 38.09 | 40.59 | 37.98 | 40.20 | 994,310 | +0.96(+2.45%) |
Feb 19, 2016 | 39.79 | 40.79 | 39.05 | 39.24 | 1,217,353 | -0.87(-2.17%) |
Feb 18, 2016 | 37.51 | 40.43 | 37.25 | 40.11 | 1,609,318 | +2.52(+6.69%) |
Feb 17, 2016 | 36.43 | 38.05 | 35.97 | 37.59 | 1,403,924 | +1.55(+4.29%) |
Feb 16, 2016 | 36.52 | 37.98 | 35.85 | 36.05 | 2,167,604 | -1.74(-4.60%) |
Feb 12, 2016 | 35.75 | 37.78 | 37.78 | 37.78 | 1,147,143 | +1.17(+3.19%) |
Feb 11, 2016 | 38.81 | 39.20 | 35.76 | 36.62 | 2,270,227 | +1.30(+3.69%) |
Feb 10, 2016 | 33.74 | 35.43 | 32.64 | 35.31 | 2,301,620 | +0.81(+2.36%) |
Feb 09, 2016 | 37.88 | 37.97 | 34.07 | 34.50 | 2,716,435 | -2.58(-6.96%) |
Feb 08, 2016 | 36.91 | 37.98 | 36.68 | 37.08 | 2,103,873 | +1.58(+4.44%) |
Feb 05, 2016 | 32.63 | 35.69 | 31.43 | 35.50 | 2,643,173 | +2.97(+9.13%) |
Feb 04, 2016 | 29.38 | 33.46 | 29.38 | 32.53 | 3,331,627 | +3.70(+12.84%) |
Feb 03, 2016 | 27.34 | 29.06 | 27.16 | 28.83 | 1,656,957 | +1.85(+6.84%) |
Feb 02, 2016 | 27.73 | 28.03 | 26.66 | 26.98 | 960,568 | -0.97(-3.46%) |
Feb 01, 2016 | 27.15 | 28.15 | 27.15 | 27.95 | 1,139,237 | +0.99(+3.66%) |
Jan 29, 2016 | 26.00 | 26.98 | 26.00 | 26.97 | 989,344 | +0.93(+3.58%) |
Jan 28, 2016 | 26.35 | 26.90 | 25.80 | 26.03 | 1,353,285 | -1.21(-4.45%) |
Jan 27, 2016 | 26.32 | 27.49 | 25.82 | 27.25 | 1,915,731 | +1.12(+4.30%) |
Jan 26, 2016 | 25.07 | 26.32 | 24.71 | 26.12 | 1,800,439 | +1.43(+5.79%) |
Jan 25, 2016 | 24.35 | 24.83 | 24.09 | 24.69 | 803,017 | +0.76(+3.18%) |
Jan 22, 2016 | 24.27 | 24.56 | 23.12 | 23.93 | 1,773,760 | +0.59(+2.52%) |
Jan 21, 2016 | 22.57 | 24.40 | 22.37 | 23.35 | 2,623,199 | +0.42(+1.82%) |
Jan 20, 2016 | 24.70 | 24.91 | 22.34 | 22.93 | 3,282,396 | -1.58(-6.46%) |
Jan 19, 2016 | 25.35 | 25.66 | 24.10 | 24.51 | 1,943,229 | -1.18(-4.58%) |
Jan 15, 2016 | 26.44 | 25.69 | 25.69 | 25.69 | 1,715,081 | -0.74(-2.81%) |
Jan 14, 2016 | 27.62 | 27.91 | 25.44 | 26.43 | 2,076,003 | -1.41(-5.07%) |
Jan 13, 2016 | 27.88 | 28.31 | 27.29 | 27.84 | 1,533,119 | -0.24(-0.84%) |
Jan 12, 2016 | 29.83 | 29.98 | 27.35 | 28.08 | 2,315,792 | -2.19(-7.24%) |
Jan 11, 2016 | 33.89 | 34.27 | 30.14 | 30.27 | 1,868,753 | -3.76(-11.04%) |
Jan 08, 2016 | 34.27 | 34.49 | 33.19 | 34.03 | 1,280,714 | -1.04(-2.97%) |
Jan 07, 2016 | 34.14 | 35.71 | 33.57 | 35.07 | 1,193,516 | +1.56(+4.65%) |
Jan 06, 2016 | 33.40 | 34.17 | 33.09 | 33.51 | 706,953 | +0.69(+2.10%) |
Jan 05, 2016 | 33.41 | 33.58 | 32.34 | 32.82 | 654,371 | -0.62(-1.86%) |
Jan 04, 2016 | 33.30 | 34.23 | 32.94 | 33.44 | 799,843 | +0.64(+1.95%) |
Dec 31, 2015 | 32.31 | 32.80 | 32.80 | 32.80 | 559,533 | +0.49(+1.50%) |
Dec 30, 2015 | 32.75 | 33.14 | 31.96 | 32.32 | 588,916 | -1.10(-3.28%) |
Dec 29, 2015 | 33.44 | 33.72 | 32.90 | 33.42 | 528,075 | +0.26(+0.79%) |
Dec 28, 2015 | 33.75 | 33.98 | 32.86 | 33.16 | 529,137 | -1.03(-3.03%) |
Dec 24, 2015 | 33.73 | 34.19 | 34.19 | 34.19 | 343,079 | +0.68(+2.04%) |
Dec 23, 2015 | 32.94 | 33.72 | 32.81 | 33.51 | 611,640 | +0.76(+2.31%) |
Dec 22, 2015 | 32.16 | 33.03 | 32.14 | 32.75 | 536,086 | +0.54(+1.68%) |
Dec 21, 2015 | 32.80 | 33.05 | 32.00 | 32.21 | 773,963 | -0.31(-0.94%) |
Dec 18, 2015 | 32.29 | 33.27 | 32.29 | 32.52 | 1,962,049 | +0.52(+1.63%) |
Dec 17, 2015 | 32.08 | 32.46 | 31.58 | 32.00 | 781,363 | -0.99(-3.00%) |
Dec 16, 2015 | 32.44 | 33.27 | 32.08 | 32.98 | 874,104 | +1.14(+3.59%) |
Dec 15, 2015 | 32.02 | 32.25 | 31.17 | 31.84 | 860,243 | +0.27(+0.85%) |
Dec 14, 2015 | 33.68 | 33.85 | 31.55 | 31.57 | 1,099,948 | -2.41(-7.09%) |
Dec 11, 2015 | 33.16 | 34.77 | 32.92 | 33.98 | 1,002,796 | +0.91(+2.75%) |
Dec 10, 2015 | 33.28 | 33.84 | 32.89 | 33.07 | 590,497 | -0.09(-0.27%) |
Dec 09, 2015 | 34.06 | 34.30 | 32.93 | 33.16 | 784,161 | -0.54(-1.60%) |
Dec 08, 2015 | 34.28 | 34.44 | 33.32 | 33.70 | 817,549 | -0.75(-2.17%) |
Dec 07, 2015 | 34.64 | 34.64 | 33.62 | 34.45 | 1,186,844 | -0.35(-1.01%) |
Dec 04, 2015 | 33.45 | 34.83 | 33.36 | 34.80 | 1,283,872 | +1.73(+5.22%) |
Dec 03, 2015 | 33.26 | 33.71 | 32.80 | 33.07 | 865,838 | +0.30(+0.91%) |
Dec 02, 2015 | 32.96 | 33.30 | 32.17 | 32.78 | 1,116,469 | -0.36(-1.09%) |