Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.56 | 31.27 | 30.38 | 30.80 | 687,510 | +0.19(+0.63%) |
Feb 26, 2016 | 31.57 | 31.94 | 30.57 | 30.61 | 519,990 | -0.78(-2.47%) |
Feb 25, 2016 | 30.59 | 32.05 | 30.42 | 31.38 | 627,470 | +0.66(+2.15%) |
Feb 24, 2016 | 26.45 | 31.77 | 24.42 | 30.72 | 945,602 | +3.57(+13.13%) |
Feb 23, 2016 | 27.23 | 27.48 | 26.63 | 27.16 | 813,482 | -0.03(-0.10%) |
Feb 22, 2016 | 27.07 | 27.41 | 26.76 | 27.18 | 408,643 | +0.30(+1.12%) |
Feb 19, 2016 | 27.38 | 27.53 | 26.82 | 26.88 | 495,121 | -0.62(-2.25%) |
Feb 18, 2016 | 27.84 | 28.14 | 27.16 | 27.50 | 301,435 | -0.49(-1.77%) |
Feb 17, 2016 | 26.96 | 28.66 | 26.93 | 27.99 | 564,616 | +1.26(+4.72%) |
Feb 16, 2016 | 24.89 | 27.03 | 24.89 | 26.73 | 558,598 | +2.14(+8.72%) |
Feb 12, 2016 | 23.96 | 24.59 | 24.59 | 24.59 | 407,804 | +0.87(+3.68%) |
Feb 11, 2016 | 22.95 | 24.03 | 22.45 | 23.71 | 683,482 | +0.53(+2.28%) |
Feb 10, 2016 | 23.33 | 24.00 | 23.08 | 23.18 | 374,001 | +0.15(+0.65%) |
Feb 09, 2016 | 24.31 | 24.44 | 22.69 | 23.03 | 1,137,491 | -1.65(-6.69%) |
Feb 08, 2016 | 24.91 | 25.47 | 24.40 | 24.68 | 423,232 | -0.62(-2.44%) |
Feb 05, 2016 | 26.72 | 26.72 | 25.16 | 25.30 | 369,217 | -1.61(-5.97%) |
Feb 04, 2016 | 25.40 | 27.50 | 24.85 | 26.91 | 436,723 | +1.44(+5.65%) |
Feb 03, 2016 | 25.66 | 26.08 | 24.87 | 25.47 | 330,031 | -0.04(-0.14%) |
Feb 02, 2016 | 26.28 | 26.53 | 25.22 | 25.51 | 380,876 | -0.91(-3.44%) |
Feb 01, 2016 | 25.42 | 26.70 | 24.83 | 26.41 | 420,367 | +0.92(+3.60%) |
Jan 29, 2016 | 25.01 | 26.13 | 25.01 | 25.50 | 314,589 | +0.57(+2.30%) |
Jan 28, 2016 | 25.64 | 26.07 | 24.86 | 24.92 | 304,667 | -0.20(-0.81%) |
Jan 27, 2016 | 25.42 | 26.10 | 25.01 | 25.13 | 213,635 | -0.44(-1.73%) |
Jan 26, 2016 | 25.05 | 25.75 | 24.61 | 25.57 | 275,927 | +0.86(+3.46%) |
Jan 25, 2016 | 25.69 | 25.93 | 24.45 | 24.71 | 385,926 | -1.07(-4.14%) |
Jan 22, 2016 | 26.89 | 27.34 | 25.73 | 25.78 | 302,020 | -0.56(-2.14%) |
Jan 21, 2016 | 25.28 | 27.07 | 24.66 | 26.34 | 434,965 | +1.16(+4.63%) |
Jan 20, 2016 | 26.19 | 26.19 | 24.69 | 25.18 | 587,042 | -1.43(-5.37%) |
Jan 19, 2016 | 26.80 | 27.70 | 25.99 | 26.61 | 458,672 | +0.04(+0.17%) |
Jan 15, 2016 | 26.23 | 26.56 | 26.56 | 26.56 | 523,947 | -0.71(-2.59%) |
Jan 14, 2016 | 26.49 | 27.80 | 25.66 | 27.27 | 465,833 | +0.83(+3.14%) |
Jan 13, 2016 | 28.69 | 29.02 | 26.36 | 26.44 | 564,025 | -2.25(-7.84%) |
Jan 12, 2016 | 28.76 | 29.28 | 27.11 | 28.69 | 480,084 | +0.11(+0.37%) |
Jan 11, 2016 | 28.64 | 28.89 | 28.11 | 28.59 | 458,301 | -0.03(-0.09%) |
Jan 08, 2016 | 28.52 | 28.93 | 28.44 | 28.61 | 430,529 | +0.26(+0.90%) |
Jan 07, 2016 | 28.29 | 28.79 | 27.58 | 28.36 | 479,481 | -0.28(-0.99%) |
Jan 06, 2016 | 28.68 | 28.88 | 28.06 | 28.64 | 386,850 | -0.17(-0.58%) |
Jan 05, 2016 | 28.75 | 29.07 | 28.29 | 28.81 | 358,972 | +0.07(+0.25%) |
Jan 04, 2016 | 27.90 | 28.87 | 27.47 | 28.74 | 533,935 | +0.19(+0.68%) |
Dec 31, 2015 | 28.19 | 28.54 | 28.54 | 28.54 | 240,897 | +0.30(+1.06%) |
Dec 30, 2015 | 28.66 | 29.09 | 28.17 | 28.24 | 200,694 | -0.56(-1.96%) |
Dec 29, 2015 | 28.41 | 29.11 | 28.29 | 28.81 | 212,330 | +0.42(+1.49%) |
Dec 28, 2015 | 28.51 | 28.90 | 28.10 | 28.38 | 191,698 | -0.34(-1.20%) |
Dec 24, 2015 | 28.66 | 28.73 | 28.73 | 28.73 | 119,089 | +0.00(+0.00%) |
Dec 23, 2015 | 28.36 | 29.18 | 28.20 | 28.73 | 233,549 | +0.49(+1.75%) |
Dec 22, 2015 | 27.80 | 28.25 | 26.88 | 28.23 | 654,493 | +0.56(+2.01%) |
Dec 21, 2015 | 27.84 | 28.13 | 27.18 | 27.68 | 406,292 | -0.10(-0.35%) |
Dec 18, 2015 | 27.42 | 28.49 | 27.32 | 27.77 | 505,567 | +0.34(+1.25%) |
Dec 17, 2015 | 27.81 | 28.29 | 27.24 | 27.43 | 365,195 | -0.24(-0.86%) |
Dec 16, 2015 | 27.86 | 28.18 | 27.07 | 27.67 | 689,656 | -0.09(-0.32%) |
Dec 15, 2015 | 27.74 | 28.23 | 26.81 | 27.76 | 482,995 | +0.12(+0.45%) |
Dec 14, 2015 | 27.90 | 28.74 | 27.02 | 27.63 | 724,993 | -0.24(-0.86%) |
Dec 11, 2015 | 29.11 | 29.23 | 27.58 | 27.87 | 474,183 | -1.67(-5.65%) |
Dec 10, 2015 | 30.40 | 30.58 | 29.46 | 29.54 | 306,885 | -0.86(-2.82%) |
Dec 09, 2015 | 30.08 | 31.77 | 30.01 | 30.39 | 317,154 | +0.24(+0.79%) |
Dec 08, 2015 | 29.74 | 30.49 | 29.59 | 30.16 | 457,172 | +0.12(+0.41%) |
Dec 07, 2015 | 31.52 | 31.52 | 29.82 | 30.03 | 291,328 | -1.47(-4.68%) |
Dec 04, 2015 | 31.46 | 32.20 | 31.30 | 31.51 | 354,713 | +0.07(+0.22%) |
Dec 03, 2015 | 32.21 | 32.48 | 31.07 | 31.44 | 324,401 | -0.65(-2.04%) |
Dec 02, 2015 | 32.08 | 32.83 | 31.77 | 32.09 | 271,450 | -0.05(-0.16%) |