Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.37 | 26.13 | 24.97 | 25.16 | 1,025,474 | -0.09(-0.36%) |
Feb 26, 2016 | 24.77 | 25.71 | 24.53 | 25.25 | 670,338 | +0.70(+2.85%) |
Feb 25, 2016 | 25.08 | 25.43 | 24.01 | 24.55 | 853,646 | -0.42(-1.68%) |
Feb 24, 2016 | 24.90 | 25.03 | 24.23 | 24.97 | 888,908 | -0.26(-1.03%) |
Feb 23, 2016 | 25.46 | 25.88 | 25.17 | 25.23 | 493,736 | -0.15(-0.59%) |
Feb 22, 2016 | 25.73 | 25.73 | 24.43 | 25.38 | 841,994 | +0.59(+2.38%) |
Feb 19, 2016 | 25.19 | 25.26 | 24.07 | 24.79 | 1,171,218 | -0.72(-2.82%) |
Feb 18, 2016 | 26.42 | 27.12 | 24.73 | 25.51 | 949,554 | -1.10(-4.13%) |
Feb 17, 2016 | 27.00 | 27.78 | 26.30 | 26.61 | 1,130,482 | +0.02(+0.08%) |
Feb 16, 2016 | 26.00 | 26.69 | 25.73 | 26.59 | 814,130 | +1.08(+4.23%) |
Feb 12, 2016 | 24.49 | 25.51 | 25.51 | 25.51 | 981,400 | +1.23(+5.07%) |
Feb 11, 2016 | 23.78 | 24.60 | 22.86 | 24.28 | 777,403 | -0.17(-0.70%) |
Feb 10, 2016 | 24.63 | 25.62 | 24.20 | 24.45 | 684,994 | -0.01(-0.04%) |
Feb 09, 2016 | 24.69 | 25.60 | 23.70 | 24.46 | 901,407 | +0.85(+3.60%) |
Feb 08, 2016 | 24.24 | 24.24 | 23.01 | 23.61 | 1,049,955 | -1.21(-4.88%) |
Feb 05, 2016 | 26.35 | 26.43 | 23.32 | 24.82 | 2,887,533 | -1.91(-7.15%) |
Feb 04, 2016 | 25.40 | 27.80 | 25.21 | 26.73 | 2,007,725 | +2.40(+9.86%) |
Feb 03, 2016 | 25.46 | 26.11 | 22.75 | 24.33 | 1,287,481 | -0.96(-3.80%) |
Feb 02, 2016 | 25.70 | 26.48 | 25.21 | 25.29 | 808,135 | -0.85(-3.25%) |
Feb 01, 2016 | 25.49 | 27.14 | 25.35 | 26.14 | 1,685,009 | +0.63(+2.47%) |
Jan 29, 2016 | 24.58 | 25.62 | 23.88 | 25.51 | 2,238,194 | +1.09(+4.46%) |
Jan 28, 2016 | 28.00 | 28.05 | 24.34 | 24.42 | 2,819,141 | -3.10(-11.26%) |
Jan 27, 2016 | 31.68 | 32.35 | 27.50 | 27.52 | 3,960,468 | -7.37(-21.12%) |
Jan 26, 2016 | 34.97 | 35.13 | 33.58 | 34.89 | 649,426 | +0.42(+1.22%) |
Jan 25, 2016 | 35.82 | 36.78 | 34.32 | 34.47 | 814,909 | -1.93(-5.30%) |
Jan 22, 2016 | 35.13 | 36.58 | 34.65 | 36.40 | 739,510 | +1.80(+5.20%) |
Jan 21, 2016 | 34.73 | 35.29 | 33.22 | 34.60 | 602,893 | +0.42(+1.23%) |
Jan 20, 2016 | 32.75 | 34.79 | 31.81 | 34.18 | 913,829 | +0.81(+2.43%) |
Jan 19, 2016 | 34.54 | 35.16 | 32.61 | 33.37 | 846,084 | -0.75(-2.20%) |
Jan 15, 2016 | 32.81 | 34.12 | 34.12 | 34.12 | 633,500 | -0.17(-0.50%) |
Jan 14, 2016 | 33.60 | 34.66 | 32.18 | 34.29 | 642,496 | +0.69(+2.05%) |
Jan 13, 2016 | 35.68 | 36.50 | 33.30 | 33.60 | 656,963 | -2.08(-5.83%) |
Jan 12, 2016 | 35.57 | 36.50 | 34.13 | 35.68 | 680,950 | +0.51(+1.45%) |
Jan 11, 2016 | 36.12 | 36.30 | 34.30 | 35.17 | 889,036 | -0.82(-2.28%) |
Jan 08, 2016 | 36.50 | 37.41 | 35.38 | 35.99 | 757,505 | -0.01(-0.03%) |
Jan 07, 2016 | 37.12 | 37.16 | 35.88 | 36.00 | 781,743 | -2.15(-5.64%) |
Jan 06, 2016 | 39.06 | 40.12 | 37.11 | 38.15 | 655,248 | -1.43(-3.61%) |
Jan 05, 2016 | 39.82 | 40.66 | 38.65 | 39.58 | 742,833 | +0.07(+0.18%) |
Jan 04, 2016 | 39.51 | 40.39 | 38.80 | 39.51 | 842,703 | -0.61(-1.52%) |
Dec 31, 2015 | 40.91 | 40.12 | 40.12 | 40.12 | 523,400 | -0.92(-2.24%) |
Dec 30, 2015 | 41.18 | 41.95 | 40.59 | 41.04 | 450,696 | -0.14(-0.34%) |
Dec 29, 2015 | 41.00 | 41.42 | 40.64 | 41.18 | 415,818 | +0.26(+0.64%) |
Dec 28, 2015 | 40.71 | 41.50 | 40.28 | 40.92 | 393,856 | +0.25(+0.61%) |
Dec 24, 2015 | 41.15 | 40.67 | 40.67 | 40.67 | 342,700 | -0.34(-0.83%) |
Dec 23, 2015 | 41.36 | 41.95 | 40.55 | 41.01 | 635,304 | +0.30(+0.74%) |
Dec 22, 2015 | 43.50 | 44.49 | 40.12 | 40.71 | 1,209,467 | -2.67(-6.15%) |
Dec 21, 2015 | 41.81 | 43.49 | 41.81 | 43.38 | 821,562 | +2.24(+5.44%) |
Dec 18, 2015 | 40.54 | 43.07 | 40.51 | 41.14 | 1,698,724 | +0.40(+0.98%) |
Dec 17, 2015 | 41.67 | 41.95 | 40.63 | 40.74 | 742,864 | -0.72(-1.74%) |
Dec 16, 2015 | 39.03 | 41.83 | 39.03 | 41.46 | 875,190 | +2.71(+6.99%) |
Dec 15, 2015 | 38.48 | 40.44 | 38.32 | 38.75 | 658,556 | -0.23(-0.59%) |
Dec 14, 2015 | 39.14 | 39.86 | 37.93 | 38.98 | 711,473 | -0.11(-0.28%) |
Dec 11, 2015 | 39.68 | 40.79 | 38.71 | 39.09 | 916,854 | -1.35(-3.34%) |
Dec 10, 2015 | 37.97 | 40.55 | 37.87 | 40.44 | 990,316 | +2.44(+6.42%) |
Dec 09, 2015 | 38.12 | 38.88 | 37.00 | 38.00 | 895,622 | -0.24(-0.63%) |
Dec 08, 2015 | 34.99 | 38.49 | 34.99 | 38.24 | 937,111 | +2.82(+7.96%) |
Dec 07, 2015 | 37.30 | 37.33 | 34.84 | 35.42 | 1,273,144 | -2.03(-5.42%) |
Dec 04, 2015 | 37.09 | 37.53 | 35.71 | 37.45 | 907,792 | +1.11(+3.05%) |
Dec 03, 2015 | 38.52 | 38.61 | 35.86 | 36.34 | 912,843 | -1.97(-5.14%) |
Dec 02, 2015 | 38.86 | 39.24 | 38.27 | 38.31 | 563,603 | -0.57(-1.47%) |