Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 33.27 | 33.65 | 32.57 | 32.74 | 845,513 | -0.41(-1.25%) |
Feb 26, 2016 | 32.93 | 33.48 | 32.57 | 33.15 | 1,150,395 | +0.40(+1.24%) |
Feb 25, 2016 | 32.48 | 33.56 | 32.02 | 32.75 | 1,429,336 | +0.83(+2.61%) |
Feb 24, 2016 | 29.76 | 32.06 | 29.73 | 31.91 | 1,714,403 | +1.24(+4.04%) |
Feb 23, 2016 | 31.48 | 31.78 | 30.61 | 30.67 | 1,139,000 | -0.64(-2.06%) |
Feb 22, 2016 | 30.89 | 32.06 | 30.64 | 31.32 | 907,339 | +0.35(+1.12%) |
Feb 19, 2016 | 30.94 | 31.26 | 30.52 | 30.97 | 864,970 | -0.15(-0.48%) |
Feb 18, 2016 | 30.20 | 31.32 | 29.87 | 31.12 | 1,167,452 | +0.87(+2.87%) |
Feb 17, 2016 | 29.65 | 30.63 | 29.63 | 30.25 | 1,345,250 | +0.68(+2.29%) |
Feb 16, 2016 | 29.74 | 30.13 | 28.95 | 29.57 | 941,744 | +0.04(+0.14%) |
Feb 12, 2016 | 29.45 | 29.53 | 29.53 | 29.53 | 1,034,433 | +0.34(+1.16%) |
Feb 11, 2016 | 27.86 | 29.43 | 27.52 | 29.19 | 910,530 | +0.79(+2.79%) |
Feb 10, 2016 | 28.02 | 29.66 | 27.92 | 28.40 | 1,098,924 | +0.38(+1.36%) |
Feb 09, 2016 | 27.41 | 28.54 | 27.31 | 28.02 | 1,241,422 | +0.25(+0.89%) |
Feb 08, 2016 | 28.14 | 28.35 | 26.97 | 27.77 | 1,231,639 | -0.63(-2.21%) |
Feb 05, 2016 | 28.57 | 28.57 | 28.34 | 28.40 | 1,332,158 | -0.20(-0.69%) |
Feb 04, 2016 | 28.86 | 29.04 | 28.48 | 28.60 | 692,081 | -0.40(-1.40%) |
Feb 03, 2016 | 29.76 | 29.96 | 28.43 | 29.00 | 1,339,418 | -0.69(-2.34%) |
Feb 02, 2016 | 30.34 | 30.65 | 29.57 | 29.70 | 530,074 | -0.85(-2.78%) |
Feb 01, 2016 | 30.22 | 30.87 | 29.82 | 30.55 | 941,650 | +0.12(+0.38%) |
Jan 29, 2016 | 29.77 | 30.57 | 29.14 | 30.43 | 676,921 | +0.83(+2.79%) |
Jan 28, 2016 | 29.84 | 30.09 | 29.58 | 29.61 | 795,639 | +0.04(+0.14%) |
Jan 27, 2016 | 30.21 | 31.02 | 29.42 | 29.57 | 563,230 | -0.72(-2.37%) |
Jan 26, 2016 | 29.50 | 30.41 | 29.42 | 30.28 | 485,080 | +0.83(+2.80%) |
Jan 25, 2016 | 29.45 | 30.04 | 29.11 | 29.46 | 851,749 | +0.02(+0.08%) |
Jan 22, 2016 | 27.94 | 29.44 | 27.86 | 29.43 | 907,107 | +1.68(+6.04%) |
Jan 21, 2016 | 28.05 | 28.16 | 27.54 | 27.76 | 728,635 | -0.25(-0.88%) |
Jan 20, 2016 | 28.40 | 28.52 | 26.77 | 28.00 | 1,071,217 | -0.69(-2.39%) |
Jan 19, 2016 | 29.66 | 30.24 | 28.67 | 28.69 | 903,455 | -0.42(-1.45%) |
Jan 15, 2016 | 29.16 | 29.11 | 29.11 | 29.11 | 808,608 | -0.72(-2.41%) |
Jan 14, 2016 | 29.85 | 30.08 | 28.95 | 29.83 | 935,339 | +0.17(+0.56%) |
Jan 13, 2016 | 30.96 | 31.28 | 29.56 | 29.66 | 888,171 | -1.26(-4.06%) |
Jan 12, 2016 | 30.85 | 30.97 | 30.54 | 30.92 | 676,308 | +0.21(+0.67%) |
Jan 11, 2016 | 30.32 | 30.97 | 30.32 | 30.71 | 744,287 | +0.53(+1.75%) |
Jan 08, 2016 | 30.36 | 30.96 | 30.11 | 30.19 | 554,176 | -0.29(-0.95%) |
Jan 07, 2016 | 30.80 | 31.17 | 30.32 | 30.47 | 618,215 | -0.83(-2.64%) |
Jan 06, 2016 | 30.95 | 31.37 | 30.95 | 31.30 | 639,711 | -0.04(-0.13%) |
Jan 05, 2016 | 30.44 | 31.43 | 30.37 | 31.34 | 551,133 | +0.90(+2.96%) |
Jan 04, 2016 | 30.53 | 30.90 | 30.16 | 30.44 | 635,497 | -0.49(-1.58%) |
Dec 31, 2015 | 31.18 | 30.93 | 30.93 | 30.93 | 430,458 | -0.19(-0.61%) |
Dec 30, 2015 | 31.53 | 31.53 | 31.06 | 31.12 | 293,806 | -0.37(-1.18%) |
Dec 29, 2015 | 31.07 | 31.51 | 30.98 | 31.49 | 404,523 | +0.48(+1.54%) |
Dec 28, 2015 | 30.83 | 31.15 | 30.59 | 31.01 | 406,033 | +0.21(+0.67%) |
Dec 24, 2015 | 30.95 | 30.80 | 30.80 | 30.80 | 197,853 | -0.02(-0.05%) |
Dec 23, 2015 | 31.26 | 31.44 | 30.76 | 30.82 | 893,431 | -0.30(-0.96%) |
Dec 22, 2015 | 30.84 | 31.38 | 30.62 | 31.12 | 2,318,727 | +1.03(+3.42%) |
Dec 21, 2015 | 29.89 | 30.15 | 29.72 | 30.09 | 716,540 | +0.53(+1.80%) |
Dec 18, 2015 | 29.56 | 29.74 | 29.31 | 29.56 | 1,139,150 | +0.04(+0.14%) |
Dec 17, 2015 | 29.75 | 29.75 | 29.07 | 29.52 | 412,316 | -0.07(-0.22%) |
Dec 16, 2015 | 29.21 | 29.62 | 28.86 | 29.58 | 320,607 | +0.48(+1.66%) |
Dec 15, 2015 | 28.76 | 29.16 | 28.60 | 29.10 | 425,215 | +0.27(+0.94%) |
Dec 14, 2015 | 29.01 | 29.38 | 28.63 | 28.83 | 513,966 | -0.28(-0.96%) |
Dec 11, 2015 | 28.71 | 29.26 | 28.66 | 29.11 | 953,399 | -0.02(-0.06%) |
Dec 10, 2015 | 29.34 | 29.74 | 28.81 | 29.12 | 652,865 | -0.25(-0.84%) |
Dec 09, 2015 | 29.33 | 29.44 | 28.90 | 29.37 | 1,289,499 | -0.11(-0.36%) |
Dec 08, 2015 | 29.44 | 29.61 | 29.16 | 29.48 | 595,607 | -0.08(-0.28%) |
Dec 07, 2015 | 29.74 | 29.77 | 29.32 | 29.56 | 1,156,578 | -0.20(-0.66%) |
Dec 04, 2015 | 29.48 | 30.30 | 29.48 | 29.75 | 604,969 | +0.31(+1.06%) |
Dec 03, 2015 | 29.38 | 29.67 | 29.07 | 29.44 | 860,924 | +0.07(+0.25%) |
Dec 02, 2015 | 29.98 | 30.04 | 28.66 | 29.37 | 695,418 | -0.58(-1.94%) |