Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.68 | 28.74 | 28.38 | 28.43 | 641,405 | -0.26(-0.91%) |
Feb 26, 2016 | 29.16 | 29.48 | 28.56 | 28.69 | 790,038 | -0.36(-1.24%) |
Feb 25, 2016 | 28.89 | 29.20 | 28.57 | 29.05 | 1,021,365 | +0.49(+1.72%) |
Feb 24, 2016 | 27.95 | 28.64 | 27.92 | 28.56 | 740,836 | +0.03(+0.11%) |
Feb 23, 2016 | 28.76 | 28.93 | 27.85 | 28.53 | 849,474 | -0.42(-1.45%) |
Feb 22, 2016 | 28.04 | 29.14 | 27.53 | 28.95 | 1,756,468 | +1.03(+3.69%) |
Feb 19, 2016 | 28.55 | 29.40 | 26.26 | 27.92 | 4,247,398 | +2.87(+11.46%) |
Feb 18, 2016 | 25.17 | 25.73 | 24.66 | 25.05 | 1,315,977 | +0.05(+0.20%) |
Feb 17, 2016 | 24.32 | 25.33 | 23.70 | 25.00 | 1,330,352 | +0.87(+3.61%) |
Feb 16, 2016 | 23.54 | 24.52 | 23.24 | 24.13 | 1,322,619 | +0.97(+4.19%) |
Feb 12, 2016 | 22.87 | 23.16 | 23.16 | 23.16 | 704,100 | +0.58(+2.57%) |
Feb 11, 2016 | 22.90 | 23.24 | 22.20 | 22.58 | 748,950 | -0.81(-3.46%) |
Feb 10, 2016 | 23.31 | 24.34 | 23.09 | 23.39 | 789,990 | +0.35(+1.52%) |
Feb 09, 2016 | 21.59 | 23.94 | 21.25 | 23.04 | 1,417,042 | +1.15(+5.25%) |
Feb 08, 2016 | 22.64 | 23.17 | 21.24 | 21.89 | 1,202,220 | -1.61(-6.85%) |
Feb 05, 2016 | 25.26 | 25.30 | 22.70 | 23.50 | 1,032,167 | -1.81(-7.15%) |
Feb 04, 2016 | 25.12 | 25.98 | 24.84 | 25.31 | 476,999 | +0.04(+0.16%) |
Feb 03, 2016 | 27.03 | 27.10 | 24.77 | 25.27 | 1,168,744 | -1.56(-5.81%) |
Feb 02, 2016 | 27.78 | 27.78 | 26.48 | 26.83 | 818,008 | -1.18(-4.21%) |
Feb 01, 2016 | 28.07 | 28.54 | 27.74 | 28.01 | 689,515 | -0.16(-0.57%) |
Jan 29, 2016 | 27.20 | 28.20 | 27.20 | 28.17 | 666,999 | +1.07(+3.95%) |
Jan 28, 2016 | 27.50 | 28.39 | 27.01 | 27.10 | 739,591 | -0.38(-1.38%) |
Jan 27, 2016 | 28.24 | 28.37 | 27.31 | 27.48 | 429,098 | -0.76(-2.69%) |
Jan 26, 2016 | 28.39 | 28.52 | 27.64 | 28.24 | 499,898 | -0.12(-0.42%) |
Jan 25, 2016 | 28.39 | 29.21 | 28.08 | 28.36 | 610,127 | -0.12(-0.42%) |
Jan 22, 2016 | 28.50 | 28.88 | 28.03 | 28.48 | 474,370 | +0.46(+1.64%) |
Jan 21, 2016 | 27.77 | 28.60 | 27.64 | 28.02 | 866,310 | +0.18(+0.65%) |
Jan 20, 2016 | 27.22 | 28.05 | 25.84 | 27.84 | 1,349,613 | +0.09(+0.32%) |
Jan 19, 2016 | 27.59 | 28.54 | 27.14 | 27.75 | 1,122,605 | +0.58(+2.13%) |
Jan 15, 2016 | 26.44 | 27.17 | 27.17 | 27.17 | 1,122,900 | -0.07(-0.26%) |
Jan 14, 2016 | 25.64 | 27.70 | 25.59 | 27.24 | 1,336,282 | +2.34(+9.40%) |
Jan 13, 2016 | 26.47 | 26.69 | 24.28 | 24.90 | 1,133,483 | -1.57(-5.93%) |
Jan 12, 2016 | 27.07 | 27.54 | 26.05 | 26.47 | 646,165 | -0.22(-0.82%) |
Jan 11, 2016 | 27.36 | 27.61 | 26.35 | 26.69 | 700,999 | -0.48(-1.77%) |
Jan 08, 2016 | 28.25 | 28.42 | 27.12 | 27.17 | 740,203 | -0.71(-2.55%) |
Jan 07, 2016 | 28.64 | 28.71 | 27.68 | 27.88 | 1,002,239 | -1.30(-4.46%) |
Jan 06, 2016 | 29.62 | 30.03 | 28.68 | 29.18 | 744,800 | -0.71(-2.38%) |
Jan 05, 2016 | 29.91 | 31.04 | 29.77 | 29.89 | 736,825 | +0.01(+0.03%) |
Jan 04, 2016 | 30.76 | 30.76 | 29.60 | 29.88 | 757,819 | -1.17(-3.77%) |
Dec 31, 2015 | 31.20 | 31.05 | 31.05 | 31.05 | 479,500 | -0.38(-1.21%) |
Dec 30, 2015 | 31.19 | 31.70 | 31.05 | 31.43 | 478,007 | +0.10(+0.32%) |
Dec 29, 2015 | 30.50 | 31.43 | 30.50 | 31.33 | 503,305 | +1.06(+3.50%) |
Dec 28, 2015 | 30.63 | 30.94 | 29.96 | 30.27 | 346,677 | -0.45(-1.46%) |
Dec 24, 2015 | 30.65 | 30.72 | 30.72 | 30.72 | 173,900 | +0.09(+0.29%) |
Dec 23, 2015 | 29.89 | 30.74 | 29.76 | 30.63 | 637,188 | +0.79(+2.65%) |
Dec 22, 2015 | 30.48 | 30.62 | 29.75 | 29.84 | 590,334 | -0.52(-1.71%) |
Dec 21, 2015 | 29.77 | 30.38 | 29.32 | 30.36 | 665,402 | +0.69(+2.33%) |
Dec 18, 2015 | 29.68 | 29.84 | 29.37 | 29.67 | 1,105,490 | -0.29(-0.97%) |
Dec 17, 2015 | 29.93 | 30.31 | 29.70 | 29.96 | 726,188 | +0.05(+0.17%) |
Dec 16, 2015 | 29.40 | 30.02 | 29.32 | 29.91 | 545,919 | +0.54(+1.84%) |
Dec 15, 2015 | 29.27 | 29.82 | 28.70 | 29.37 | 589,744 | +0.23(+0.79%) |
Dec 14, 2015 | 29.82 | 30.25 | 28.93 | 29.14 | 956,676 | -0.74(-2.48%) |
Dec 11, 2015 | 29.72 | 30.15 | 29.65 | 29.88 | 740,407 | -0.36(-1.19%) |
Dec 10, 2015 | 30.41 | 30.49 | 29.54 | 30.24 | 875,336 | -0.21(-0.69%) |
Dec 09, 2015 | 30.35 | 31.47 | 30.20 | 30.45 | 768,880 | +0.07(+0.23%) |
Dec 08, 2015 | 29.23 | 30.73 | 29.04 | 30.38 | 643,654 | +0.90(+3.05%) |
Dec 07, 2015 | 30.32 | 30.37 | 29.29 | 29.48 | 922,463 | -0.84(-2.77%) |
Dec 04, 2015 | 30.40 | 30.85 | 30.11 | 30.32 | 562,742 | -0.14(-0.46%) |
Dec 03, 2015 | 30.24 | 30.65 | 30.00 | 30.46 | 1,374,204 | +0.22(+0.73%) |
Dec 02, 2015 | 29.72 | 30.74 | 29.63 | 30.24 | 885,664 | +0.67(+2.27%) |