Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.78 | 26.97 | 26.50 | 26.62 | 496,669 | -0.16(-0.60%) |
Feb 26, 2016 | 26.72 | 26.87 | 26.44 | 26.78 | 535,783 | +0.23(+0.87%) |
Feb 25, 2016 | 26.88 | 26.89 | 26.26 | 26.55 | 573,751 | -0.56(-2.07%) |
Feb 24, 2016 | 25.86 | 27.17 | 25.12 | 27.11 | 368,823 | +0.95(+3.63%) |
Feb 23, 2016 | 26.68 | 27.08 | 25.65 | 26.16 | 470,123 | -0.60(-2.24%) |
Feb 22, 2016 | 27.05 | 27.48 | 26.64 | 26.76 | 225,012 | -0.01(-0.04%) |
Feb 19, 2016 | 26.77 | 27.34 | 26.32 | 26.77 | 377,668 | -0.26(-0.96%) |
Feb 18, 2016 | 27.00 | 27.40 | 26.55 | 27.03 | 669,063 | +0.12(+0.45%) |
Feb 17, 2016 | 24.73 | 27.17 | 24.73 | 26.91 | 795,595 | +2.09(+8.42%) |
Feb 16, 2016 | 23.92 | 24.93 | 23.12 | 24.82 | 506,715 | +1.09(+4.59%) |
Feb 12, 2016 | 23.54 | 23.73 | 23.73 | 23.73 | 574,600 | +0.21(+0.89%) |
Feb 11, 2016 | 22.13 | 23.87 | 21.92 | 23.52 | 578,597 | +1.03(+4.58%) |
Feb 10, 2016 | 20.91 | 23.39 | 20.68 | 22.49 | 772,471 | +1.66(+7.97%) |
Feb 09, 2016 | 21.72 | 22.94 | 20.39 | 20.83 | 1,079,769 | -0.89(-4.10%) |
Feb 08, 2016 | 23.00 | 23.49 | 20.69 | 21.72 | 2,209,868 | -1.52(-6.54%) |
Feb 05, 2016 | 29.80 | 29.80 | 20.93 | 23.24 | 3,402,565 | -6.66(-22.27%) |
Feb 04, 2016 | 28.30 | 30.13 | 28.24 | 29.90 | 527,935 | +1.53(+5.39%) |
Feb 03, 2016 | 28.71 | 28.78 | 27.84 | 28.37 | 216,764 | -0.20(-0.70%) |
Feb 02, 2016 | 28.33 | 29.08 | 28.16 | 28.57 | 358,798 | +0.05(+0.18%) |
Feb 01, 2016 | 28.10 | 28.83 | 27.67 | 28.52 | 267,151 | +0.30(+1.06%) |
Jan 29, 2016 | 27.64 | 28.51 | 27.53 | 28.22 | 374,996 | +0.56(+2.02%) |
Jan 28, 2016 | 28.32 | 28.56 | 27.15 | 27.66 | 375,225 | -0.41(-1.46%) |
Jan 27, 2016 | 28.70 | 28.73 | 27.62 | 28.07 | 597,267 | -0.76(-2.64%) |
Jan 26, 2016 | 28.86 | 28.92 | 27.95 | 28.83 | 336,100 | +0.04(+0.14%) |
Jan 25, 2016 | 29.29 | 29.69 | 28.51 | 28.79 | 528,699 | -0.68(-2.31%) |
Jan 22, 2016 | 29.36 | 30.18 | 29.23 | 29.47 | 304,437 | +0.56(+1.94%) |
Jan 21, 2016 | 29.53 | 29.77 | 28.48 | 28.91 | 235,841 | -0.55(-1.87%) |
Jan 20, 2016 | 29.01 | 29.81 | 28.12 | 29.46 | 611,917 | -0.08(-0.27%) |
Jan 19, 2016 | 31.06 | 31.14 | 29.08 | 29.54 | 416,684 | -1.14(-3.72%) |
Jan 15, 2016 | 31.94 | 30.68 | 30.68 | 30.68 | 676,000 | -2.03(-6.21%) |
Jan 14, 2016 | 32.74 | 32.96 | 31.63 | 32.71 | 363,478 | +0.12(+0.37%) |
Jan 13, 2016 | 34.42 | 34.71 | 32.30 | 32.59 | 567,919 | -1.83(-5.32%) |
Jan 12, 2016 | 34.31 | 34.59 | 33.61 | 34.42 | 220,389 | +0.42(+1.24%) |
Jan 11, 2016 | 34.37 | 34.69 | 33.22 | 34.00 | 437,696 | -0.33(-0.96%) |
Jan 08, 2016 | 34.63 | 35.02 | 34.04 | 34.33 | 691,308 | -0.55(-1.58%) |
Jan 07, 2016 | 34.88 | 35.22 | 34.41 | 34.88 | 498,425 | -0.43(-1.22%) |
Jan 06, 2016 | 35.32 | 35.66 | 35.18 | 35.31 | 489,945 | -0.60(-1.67%) |
Jan 05, 2016 | 35.95 | 36.20 | 35.56 | 35.91 | 223,981 | -0.14(-0.39%) |
Jan 04, 2016 | 35.79 | 36.23 | 35.08 | 36.05 | 342,997 | -0.38(-1.04%) |
Dec 31, 2015 | 36.68 | 36.43 | 36.43 | 36.43 | 83,500 | -0.24(-0.65%) |
Dec 30, 2015 | 36.55 | 37.27 | 36.53 | 36.67 | 85,154 | +0.17(+0.47%) |
Dec 29, 2015 | 37.19 | 37.45 | 36.30 | 36.50 | 144,707 | -0.55(-1.48%) |
Dec 28, 2015 | 37.47 | 37.53 | 36.75 | 37.05 | 111,091 | -0.42(-1.12%) |
Dec 24, 2015 | 37.03 | 37.47 | 37.47 | 37.47 | 167,700 | +0.43(+1.16%) |
Dec 23, 2015 | 37.00 | 37.50 | 36.70 | 37.04 | 258,264 | -0.03(-0.08%) |
Dec 22, 2015 | 36.73 | 37.42 | 36.64 | 37.07 | 275,562 | +0.65(+1.78%) |
Dec 21, 2015 | 36.22 | 36.47 | 35.52 | 36.42 | 188,647 | +0.16(+0.44%) |
Dec 18, 2015 | 36.43 | 36.75 | 35.93 | 36.26 | 396,018 | -0.25(-0.68%) |
Dec 17, 2015 | 36.75 | 36.75 | 36.40 | 36.51 | 142,056 | -0.08(-0.22%) |
Dec 16, 2015 | 36.31 | 36.75 | 36.31 | 36.59 | 161,827 | +0.31(+0.85%) |
Dec 15, 2015 | 36.15 | 36.75 | 36.15 | 36.28 | 377,026 | +0.68(+1.91%) |
Dec 14, 2015 | 35.66 | 35.94 | 35.21 | 35.60 | 273,222 | -0.12(-0.34%) |
Dec 11, 2015 | 35.38 | 36.43 | 35.12 | 35.72 | 342,953 | -0.38(-1.05%) |
Dec 10, 2015 | 36.78 | 36.78 | 35.40 | 36.10 | 350,643 | -0.61(-1.66%) |
Dec 09, 2015 | 36.34 | 36.90 | 36.30 | 36.71 | 172,103 | -0.20(-0.54%) |
Dec 08, 2015 | 36.74 | 37.30 | 36.37 | 36.91 | 123,553 | -0.18(-0.49%) |
Dec 07, 2015 | 36.40 | 37.19 | 36.16 | 37.09 | 195,972 | +0.46(+1.26%) |
Dec 04, 2015 | 36.08 | 36.77 | 36.08 | 36.63 | 104,854 | +0.53(+1.47%) |
Dec 03, 2015 | 36.28 | 36.48 | 35.31 | 36.10 | 285,874 | -0.38(-1.04%) |
Dec 02, 2015 | 36.02 | 37.06 | 36.02 | 36.48 | 194,337 | +0.08(+0.22%) |