Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.16 | 28.71 | 27.67 | 28.39 | 224,268 | -0.01(-0.04%) |
Feb 26, 2016 | 28.64 | 29.58 | 27.73 | 28.40 | 230,148 | +0.14(+0.50%) |
Feb 25, 2016 | 28.50 | 28.52 | 27.66 | 28.26 | 142,559 | -0.03(-0.11%) |
Feb 24, 2016 | 27.81 | 28.66 | 26.50 | 28.29 | 160,011 | +0.20(+0.71%) |
Feb 23, 2016 | 29.28 | 29.61 | 28.08 | 28.09 | 170,484 | -1.31(-4.46%) |
Feb 22, 2016 | 29.45 | 29.62 | 28.63 | 29.40 | 190,529 | +0.73(+2.55%) |
Feb 19, 2016 | 27.62 | 28.89 | 26.71 | 28.67 | 158,390 | +0.85(+3.06%) |
Feb 18, 2016 | 29.21 | 29.57 | 27.72 | 27.82 | 272,977 | -1.41(-4.82%) |
Feb 17, 2016 | 29.00 | 31.15 | 28.20 | 29.23 | 446,174 | +0.36(+1.25%) |
Feb 16, 2016 | 26.99 | 29.29 | 26.82 | 28.87 | 299,271 | +2.17(+8.13%) |
Feb 12, 2016 | 25.82 | 26.70 | 26.70 | 26.70 | 336,300 | +1.12(+4.38%) |
Feb 11, 2016 | 23.80 | 25.97 | 23.03 | 25.58 | 227,820 | +1.25(+5.14%) |
Feb 10, 2016 | 23.51 | 25.57 | 23.48 | 24.33 | 552,184 | +1.17(+5.05%) |
Feb 09, 2016 | 26.66 | 26.66 | 22.68 | 23.16 | 792,941 | +1.64(+7.62%) |
Feb 08, 2016 | 22.37 | 22.70 | 20.39 | 21.52 | 308,472 | -1.22(-5.36%) |
Feb 05, 2016 | 23.86 | 24.01 | 22.55 | 22.74 | 257,753 | -1.21(-5.05%) |
Feb 04, 2016 | 23.38 | 24.67 | 23.25 | 23.95 | 148,126 | +0.71(+3.06%) |
Feb 03, 2016 | 23.41 | 23.98 | 22.02 | 23.24 | 209,475 | -0.12(-0.51%) |
Feb 02, 2016 | 23.29 | 23.93 | 22.63 | 23.36 | 281,441 | -0.18(-0.76%) |
Feb 01, 2016 | 25.59 | 26.43 | 23.35 | 23.54 | 411,881 | -2.16(-8.40%) |
Jan 29, 2016 | 26.05 | 26.25 | 25.10 | 25.70 | 375,175 | -0.81(-3.06%) |
Jan 28, 2016 | 27.39 | 27.69 | 25.03 | 26.51 | 216,283 | -0.65(-2.39%) |
Jan 27, 2016 | 29.22 | 29.47 | 27.03 | 27.16 | 177,722 | -2.10(-7.18%) |
Jan 26, 2016 | 29.55 | 29.87 | 27.62 | 29.26 | 135,600 | -0.13(-0.44%) |
Jan 25, 2016 | 28.82 | 30.28 | 28.55 | 29.39 | 335,897 | +0.15(+0.51%) |
Jan 22, 2016 | 28.99 | 29.67 | 27.11 | 29.24 | 176,388 | +0.75(+2.63%) |
Jan 21, 2016 | 29.00 | 29.60 | 28.21 | 28.49 | 284,075 | -0.77(-2.63%) |
Jan 20, 2016 | 25.50 | 29.93 | 25.06 | 29.26 | 401,708 | +3.38(+13.06%) |
Jan 19, 2016 | 28.61 | 28.61 | 25.43 | 25.88 | 267,552 | -2.18(-7.77%) |
Jan 15, 2016 | 26.77 | 28.06 | 28.06 | 28.06 | 252,600 | -0.02(-0.07%) |
Jan 14, 2016 | 26.94 | 28.86 | 25.57 | 28.08 | 342,527 | +1.41(+5.29%) |
Jan 13, 2016 | 29.50 | 29.82 | 26.04 | 26.67 | 288,150 | -2.46(-8.44%) |
Jan 12, 2016 | 29.44 | 30.39 | 28.29 | 29.13 | 324,251 | +0.27(+0.94%) |
Jan 11, 2016 | 29.93 | 30.43 | 28.05 | 28.86 | 351,379 | -0.71(-2.40%) |
Jan 08, 2016 | 30.89 | 31.44 | 29.36 | 29.57 | 258,065 | -1.01(-3.30%) |
Jan 07, 2016 | 30.82 | 32.05 | 30.35 | 30.58 | 647,109 | -0.62(-1.99%) |
Jan 06, 2016 | 32.28 | 32.29 | 30.54 | 31.20 | 254,956 | -1.34(-4.12%) |
Jan 05, 2016 | 34.22 | 34.49 | 32.49 | 32.54 | 150,997 | -1.65(-4.83%) |
Jan 04, 2016 | 32.44 | 34.34 | 29.01 | 34.19 | 204,674 | +1.17(+3.54%) |
Dec 31, 2015 | 33.39 | 33.02 | 33.02 | 33.02 | 106,200 | -0.42(-1.26%) |
Dec 30, 2015 | 33.60 | 33.87 | 33.18 | 33.44 | 151,733 | -0.28(-0.83%) |
Dec 29, 2015 | 33.60 | 33.92 | 33.21 | 33.72 | 182,658 | +0.46(+1.38%) |
Dec 28, 2015 | 32.10 | 33.50 | 31.50 | 33.26 | 165,463 | +1.07(+3.32%) |
Dec 24, 2015 | 32.32 | 32.19 | 32.19 | 32.19 | 46,200 | -0.14(-0.43%) |
Dec 23, 2015 | 32.30 | 32.66 | 31.61 | 32.33 | 232,960 | +0.25(+0.78%) |
Dec 22, 2015 | 31.81 | 32.25 | 31.32 | 32.08 | 121,610 | +0.04(+0.12%) |
Dec 21, 2015 | 32.02 | 32.05 | 30.88 | 32.04 | 144,575 | +0.31(+0.98%) |
Dec 18, 2015 | 31.03 | 32.29 | 30.90 | 31.73 | 1,254,789 | +0.55(+1.76%) |
Dec 17, 2015 | 33.47 | 33.60 | 31.15 | 31.18 | 195,342 | -2.29(-6.84%) |
Dec 16, 2015 | 32.20 | 33.54 | 32.12 | 33.47 | 341,824 | +1.70(+5.35%) |
Dec 15, 2015 | 30.19 | 31.97 | 30.15 | 31.77 | 255,906 | +1.90(+6.36%) |
Dec 14, 2015 | 30.14 | 32.53 | 29.41 | 29.87 | 398,401 | -0.15(-0.50%) |
Dec 11, 2015 | 31.59 | 31.98 | 29.69 | 30.02 | 265,712 | -2.04(-6.36%) |
Dec 10, 2015 | 31.76 | 32.52 | 31.41 | 32.06 | 386,636 | +0.20(+0.63%) |
Dec 09, 2015 | 30.31 | 32.09 | 30.19 | 31.86 | 446,616 | +1.25(+4.08%) |
Dec 08, 2015 | 29.80 | 31.18 | 29.80 | 30.61 | 165,402 | +0.49(+1.63%) |
Dec 07, 2015 | 30.41 | 30.87 | 29.75 | 30.12 | 213,089 | -0.66(-2.14%) |
Dec 04, 2015 | 30.34 | 30.89 | 29.74 | 30.78 | 262,090 | +0.57(+1.89%) |
Dec 03, 2015 | 32.11 | 33.22 | 30.00 | 30.21 | 271,246 | -1.48(-4.67%) |
Dec 02, 2015 | 32.06 | 33.04 | 31.55 | 31.69 | 147,080 | -0.21(-0.66%) |