Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.00 | 36.84 | 34.00 | 36.73 | 241,963 | +2.80(+8.25%) |
Feb 26, 2016 | 34.00 | 34.26 | 33.20 | 33.93 | 102,131 | +0.26(+0.77%) |
Feb 25, 2016 | 33.59 | 33.77 | 32.93 | 33.67 | 79,846 | -0.03(-0.09%) |
Feb 24, 2016 | 32.21 | 33.84 | 30.99 | 33.70 | 211,928 | +1.58(+4.92%) |
Feb 23, 2016 | 31.65 | 33.08 | 31.35 | 32.12 | 228,442 | -0.20(-0.62%) |
Feb 22, 2016 | 31.82 | 33.20 | 31.82 | 32.32 | 131,356 | +0.60(+1.89%) |
Feb 19, 2016 | 32.93 | 33.22 | 31.53 | 31.72 | 56,941 | -1.32(-4.00%) |
Feb 18, 2016 | 33.38 | 33.41 | 32.41 | 33.04 | 172,504 | -0.06(-0.18%) |
Feb 17, 2016 | 33.65 | 34.16 | 33.03 | 33.10 | 106,321 | -0.36(-1.08%) |
Feb 16, 2016 | 32.80 | 34.13 | 31.74 | 33.46 | 97,792 | +1.05(+3.24%) |
Feb 12, 2016 | 30.36 | 32.41 | 32.41 | 32.41 | 113,500 | +1.98(+6.51%) |
Feb 11, 2016 | 31.51 | 32.32 | 29.39 | 30.43 | 109,391 | -1.47(-4.61%) |
Feb 10, 2016 | 32.50 | 33.01 | 31.52 | 31.90 | 70,024 | -0.21(-0.65%) |
Feb 09, 2016 | 32.59 | 33.09 | 30.99 | 32.11 | 107,806 | -0.88(-2.67%) |
Feb 08, 2016 | 30.94 | 33.27 | 30.14 | 32.99 | 128,447 | +1.75(+5.60%) |
Feb 05, 2016 | 29.89 | 31.81 | 29.89 | 31.24 | 78,994 | +1.29(+4.31%) |
Feb 04, 2016 | 27.95 | 30.11 | 27.95 | 29.95 | 103,723 | +1.79(+6.36%) |
Feb 03, 2016 | 28.29 | 28.66 | 26.87 | 28.16 | 441,030 | -0.07(-0.25%) |
Feb 02, 2016 | 28.49 | 29.09 | 27.56 | 28.23 | 93,160 | -0.54(-1.88%) |
Feb 01, 2016 | 28.84 | 29.14 | 28.27 | 28.77 | 80,561 | -0.17(-0.59%) |
Jan 29, 2016 | 28.70 | 29.46 | 28.03 | 28.94 | 266,855 | +0.06(+0.21%) |
Jan 28, 2016 | 34.58 | 37.00 | 28.52 | 28.88 | 509,222 | -8.84(-23.44%) |
Jan 27, 2016 | 39.20 | 40.34 | 36.97 | 37.72 | 203,300 | -1.41(-3.60%) |
Jan 26, 2016 | 37.05 | 39.69 | 36.79 | 39.13 | 111,359 | +2.13(+5.76%) |
Jan 25, 2016 | 37.67 | 38.44 | 36.33 | 37.00 | 65,723 | -0.77(-2.04%) |
Jan 22, 2016 | 38.32 | 39.29 | 36.73 | 37.77 | 82,271 | -0.17(-0.45%) |
Jan 21, 2016 | 34.94 | 38.65 | 34.94 | 37.94 | 78,919 | +2.79(+7.94%) |
Jan 20, 2016 | 33.11 | 35.64 | 32.32 | 35.15 | 95,242 | +1.56(+4.64%) |
Jan 19, 2016 | 34.75 | 34.75 | 32.74 | 33.59 | 183,558 | -0.84(-2.44%) |
Jan 15, 2016 | 33.93 | 34.43 | 34.43 | 34.43 | 215,200 | +0.32(+0.94%) |
Jan 14, 2016 | 36.42 | 36.98 | 34.05 | 34.11 | 243,128 | -2.31(-6.34%) |
Jan 13, 2016 | 39.33 | 39.33 | 35.73 | 36.42 | 197,700 | -2.60(-6.66%) |
Jan 12, 2016 | 39.59 | 40.00 | 37.74 | 39.02 | 145,949 | -0.21(-0.54%) |
Jan 11, 2016 | 39.58 | 40.17 | 38.93 | 39.23 | 129,055 | +0.16(+0.41%) |
Jan 08, 2016 | 40.43 | 40.45 | 38.55 | 39.07 | 185,781 | -0.80(-2.01%) |
Jan 07, 2016 | 39.53 | 40.60 | 39.01 | 39.87 | 301,332 | -0.43(-1.07%) |
Jan 06, 2016 | 38.53 | 41.13 | 38.52 | 40.30 | 205,280 | +1.29(+3.31%) |
Jan 05, 2016 | 37.77 | 40.06 | 37.16 | 39.01 | 213,139 | +1.75(+4.70%) |
Jan 04, 2016 | 36.79 | 37.40 | 35.00 | 37.26 | 139,544 | +0.16(+0.43%) |
Dec 31, 2015 | 37.97 | 37.10 | 37.10 | 37.10 | 111,200 | -1.13(-2.96%) |
Dec 30, 2015 | 40.45 | 40.92 | 36.54 | 38.23 | 176,438 | -2.43(-5.98%) |
Dec 29, 2015 | 41.14 | 41.94 | 40.10 | 40.66 | 111,767 | -0.52(-1.26%) |
Dec 28, 2015 | 42.06 | 42.06 | 40.84 | 41.18 | 45,027 | -1.19(-2.81%) |
Dec 24, 2015 | 41.62 | 42.37 | 42.37 | 42.37 | 22,500 | +0.79(+1.90%) |
Dec 23, 2015 | 42.00 | 42.63 | 41.03 | 41.58 | 106,000 | -0.39(-0.93%) |
Dec 22, 2015 | 41.76 | 42.19 | 40.49 | 41.97 | 104,639 | +0.05(+0.12%) |
Dec 21, 2015 | 40.00 | 43.49 | 38.28 | 41.92 | 191,321 | +4.03(+10.64%) |
Dec 18, 2015 | 38.08 | 38.77 | 36.93 | 37.89 | 324,186 | -0.50(-1.30%) |
Dec 17, 2015 | 39.35 | 39.53 | 38.30 | 38.39 | 85,213 | -0.74(-1.89%) |
Dec 16, 2015 | 38.75 | 39.43 | 38.62 | 39.13 | 71,374 | +0.04(+0.10%) |
Dec 15, 2015 | 37.15 | 39.28 | 37.15 | 39.09 | 102,954 | +2.42(+6.60%) |
Dec 14, 2015 | 36.71 | 37.40 | 35.62 | 36.67 | 167,151 | -0.05(-0.14%) |
Dec 11, 2015 | 36.98 | 37.74 | 36.00 | 36.72 | 102,084 | -1.01(-2.68%) |
Dec 10, 2015 | 38.60 | 38.95 | 37.65 | 37.73 | 85,540 | -1.11(-2.86%) |
Dec 09, 2015 | 39.94 | 40.55 | 38.50 | 38.84 | 113,082 | -1.37(-3.41%) |
Dec 08, 2015 | 41.52 | 41.79 | 38.89 | 40.21 | 183,099 | -1.77(-4.22%) |
Dec 07, 2015 | 42.77 | 43.79 | 41.75 | 41.98 | 132,147 | -0.92(-2.14%) |
Dec 04, 2015 | 42.17 | 43.81 | 42.17 | 42.90 | 106,267 | +0.82(+1.95%) |
Dec 03, 2015 | 43.00 | 43.00 | 41.26 | 42.08 | 112,265 | -0.92(-2.14%) |
Dec 02, 2015 | 43.68 | 44.39 | 42.75 | 43.00 | 204,889 | -0.96(-2.18%) |