Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.88 | 32.60 | 29.68 | 29.94 | 1,702,994 | -2.27(-7.06%) |
Feb 26, 2016 | 31.42 | 32.36 | 30.70 | 32.21 | 1,956,474 | +1.02(+3.28%) |
Feb 25, 2016 | 33.05 | 33.97 | 30.47 | 31.19 | 2,208,228 | -2.73(-8.06%) |
Feb 24, 2016 | 32.84 | 34.16 | 30.52 | 33.92 | 1,948,348 | +0.59(+1.77%) |
Feb 23, 2016 | 34.31 | 35.50 | 33.21 | 33.33 | 1,406,187 | -1.10(-3.20%) |
Feb 22, 2016 | 34.06 | 35.59 | 34.05 | 34.43 | 1,416,567 | +0.72(+2.13%) |
Feb 19, 2016 | 33.49 | 34.31 | 32.03 | 33.71 | 1,765,228 | -0.03(-0.10%) |
Feb 18, 2016 | 35.25 | 35.52 | 33.07 | 33.74 | 1,657,118 | -1.39(-3.95%) |
Feb 17, 2016 | 33.03 | 36.23 | 32.39 | 35.13 | 2,888,479 | +2.66(+8.20%) |
Feb 16, 2016 | 29.49 | 32.93 | 29.15 | 32.47 | 2,527,370 | +3.61(+12.53%) |
Feb 12, 2016 | 28.39 | 28.85 | 28.85 | 28.85 | 2,434,888 | +0.80(+2.84%) |
Feb 11, 2016 | 29.01 | 29.77 | 27.23 | 28.06 | 2,123,946 | -1.73(-5.81%) |
Feb 10, 2016 | 30.21 | 31.51 | 29.02 | 29.79 | 1,939,731 | +0.13(+0.44%) |
Feb 09, 2016 | 28.67 | 31.90 | 28.63 | 29.66 | 3,090,076 | +0.10(+0.35%) |
Feb 08, 2016 | 30.34 | 31.04 | 28.69 | 29.55 | 2,462,735 | -1.36(-4.40%) |
Feb 05, 2016 | 31.83 | 31.99 | 30.23 | 30.91 | 2,419,767 | -1.00(-3.15%) |
Feb 04, 2016 | 28.85 | 32.90 | 28.59 | 31.92 | 2,972,425 | +2.58(+8.79%) |
Feb 03, 2016 | 27.74 | 29.60 | 26.90 | 29.34 | 3,335,304 | +1.90(+6.92%) |
Feb 02, 2016 | 29.00 | 29.17 | 26.99 | 27.44 | 2,397,822 | -2.19(-7.39%) |
Feb 01, 2016 | 26.79 | 30.06 | 26.09 | 29.63 | 2,614,737 | +2.84(+10.61%) |
Jan 29, 2016 | 25.69 | 27.50 | 25.33 | 26.79 | 1,782,816 | +1.10(+4.29%) |
Jan 28, 2016 | 27.34 | 28.06 | 25.41 | 25.69 | 1,524,028 | -1.86(-6.75%) |
Jan 27, 2016 | 29.29 | 29.88 | 27.11 | 27.55 | 1,725,268 | -1.76(-5.99%) |
Jan 26, 2016 | 28.79 | 29.78 | 27.14 | 29.30 | 2,031,206 | +0.71(+2.49%) |
Jan 25, 2016 | 28.85 | 30.11 | 28.41 | 28.59 | 1,276,590 | -0.58(-1.98%) |
Jan 22, 2016 | 28.56 | 29.92 | 27.54 | 29.16 | 2,460,785 | +1.34(+4.82%) |
Jan 21, 2016 | 28.39 | 30.44 | 27.23 | 27.82 | 1,954,112 | -0.82(-2.85%) |
Jan 20, 2016 | 26.20 | 29.46 | 24.27 | 28.64 | 2,777,364 | +1.54(+5.69%) |
Jan 19, 2016 | 29.37 | 29.79 | 26.22 | 27.10 | 2,162,983 | -1.81(-6.27%) |
Jan 15, 2016 | 28.82 | 28.91 | 28.91 | 28.91 | 1,933,705 | -1.25(-4.14%) |
Jan 14, 2016 | 30.21 | 31.47 | 27.31 | 30.16 | 2,586,812 | +0.26(+0.87%) |
Jan 13, 2016 | 32.63 | 33.60 | 29.65 | 29.90 | 2,164,150 | -2.36(-7.31%) |
Jan 12, 2016 | 29.76 | 33.61 | 29.70 | 32.26 | 3,504,455 | +3.35(+11.58%) |
Jan 11, 2016 | 35.94 | 36.27 | 28.18 | 28.91 | 5,171,254 | -6.99(-19.48%) |
Jan 08, 2016 | 35.65 | 38.01 | 35.54 | 35.91 | 1,537,075 | +0.87(+2.48%) |
Jan 07, 2016 | 37.13 | 37.23 | 34.53 | 35.04 | 1,853,547 | -2.67(-7.09%) |
Jan 06, 2016 | 39.77 | 39.88 | 37.02 | 37.71 | 1,500,903 | -2.29(-5.72%) |
Jan 05, 2016 | 41.15 | 42.10 | 39.94 | 40.00 | 1,309,878 | -1.11(-2.69%) |
Jan 04, 2016 | 40.69 | 41.63 | 40.00 | 41.11 | 1,605,471 | -0.49(-1.17%) |
Dec 31, 2015 | 41.83 | 41.59 | 41.59 | 41.59 | 1,329,538 | -0.35(-0.83%) |
Dec 30, 2015 | 42.84 | 43.08 | 41.22 | 41.94 | 1,071,813 | -0.91(-2.13%) |
Dec 29, 2015 | 42.97 | 43.25 | 42.08 | 42.86 | 917,146 | +0.33(+0.78%) |
Dec 28, 2015 | 42.62 | 43.49 | 41.89 | 42.53 | 1,082,788 | -0.34(-0.79%) |
Dec 24, 2015 | 41.90 | 42.86 | 42.86 | 42.86 | 913,739 | +0.65(+1.53%) |
Dec 23, 2015 | 41.68 | 42.73 | 41.19 | 42.22 | 856,052 | +0.69(+1.65%) |
Dec 22, 2015 | 42.00 | 42.72 | 40.87 | 41.53 | 2,281,752 | -0.29(-0.70%) |
Dec 21, 2015 | 39.68 | 42.10 | 38.86 | 41.82 | 1,605,403 | +2.02(+5.08%) |
Dec 18, 2015 | 39.85 | 41.41 | 39.35 | 39.80 | 3,105,714 | -0.36(-0.89%) |
Dec 17, 2015 | 39.40 | 41.94 | 39.23 | 40.16 | 2,232,134 | +1.01(+2.58%) |
Dec 16, 2015 | 38.94 | 39.46 | 37.31 | 39.15 | 1,336,860 | +0.30(+0.78%) |
Dec 15, 2015 | 37.90 | 39.05 | 36.02 | 38.84 | 2,397,101 | +1.20(+3.18%) |
Dec 14, 2015 | 38.41 | 39.69 | 36.96 | 37.64 | 2,619,020 | -0.91(-2.35%) |
Dec 11, 2015 | 39.15 | 39.98 | 37.58 | 38.55 | 2,718,581 | -1.44(-3.61%) |
Dec 10, 2015 | 37.23 | 40.05 | 37.03 | 39.99 | 4,187,426 | +3.38(+9.23%) |
Dec 09, 2015 | 35.42 | 37.56 | 35.15 | 36.61 | 3,753,128 | +0.84(+2.34%) |
Dec 08, 2015 | 33.35 | 35.93 | 31.68 | 35.78 | 8,030,876 | +1.94(+5.72%) |
Dec 07, 2015 | 38.25 | 41.38 | 33.50 | 33.84 | 15,550,326 | -20.34(-37.54%) |
Dec 04, 2015 | 51.81 | 54.37 | 50.25 | 54.18 | 1,978,481 | +3.27(+6.42%) |
Dec 03, 2015 | 53.59 | 53.92 | 50.22 | 50.91 | 2,113,119 | -1.55(-2.96%) |
Dec 02, 2015 | 52.49 | 55.05 | 52.49 | 52.47 | 2,327,150 | +0.43(+0.83%) |