Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 30.47 | 31.02 | 29.57 | 29.62 | 384,894 | -0.69(-2.28%) |
Feb 26, 2016 | 29.29 | 31.02 | 28.44 | 30.31 | 303,863 | +1.16(+3.98%) |
Feb 25, 2016 | 29.43 | 30.15 | 28.69 | 29.15 | 396,569 | +0.23(+0.80%) |
Feb 24, 2016 | 27.13 | 29.19 | 26.71 | 28.92 | 292,190 | +1.53(+5.59%) |
Feb 23, 2016 | 28.59 | 28.65 | 27.17 | 27.39 | 357,775 | -1.29(-4.50%) |
Feb 22, 2016 | 28.82 | 29.30 | 28.34 | 28.68 | 287,502 | -0.01(-0.03%) |
Feb 19, 2016 | 27.36 | 28.72 | 27.27 | 28.69 | 291,969 | +1.21(+4.40%) |
Feb 18, 2016 | 27.31 | 27.86 | 26.77 | 27.48 | 210,658 | +0.32(+1.18%) |
Feb 17, 2016 | 27.03 | 27.52 | 26.68 | 27.16 | 467,319 | +0.15(+0.56%) |
Feb 16, 2016 | 25.56 | 27.33 | 25.25 | 27.01 | 488,848 | +1.77(+7.01%) |
Feb 12, 2016 | 25.71 | 25.24 | 25.24 | 25.24 | 328,400 | -0.12(-0.47%) |
Feb 11, 2016 | 24.99 | 25.56 | 24.00 | 25.36 | 336,348 | +0.04(+0.16%) |
Feb 10, 2016 | 25.68 | 26.57 | 25.15 | 25.32 | 381,126 | +0.15(+0.60%) |
Feb 09, 2016 | 25.87 | 26.70 | 24.75 | 25.17 | 805,928 | -0.96(-3.67%) |
Feb 08, 2016 | 31.24 | 31.24 | 25.14 | 26.13 | 1,214,350 | -5.61(-17.67%) |
Feb 05, 2016 | 36.16 | 36.97 | 30.63 | 31.74 | 1,483,819 | -2.31(-6.78%) |
Feb 04, 2016 | 32.49 | 34.14 | 32.29 | 34.05 | 732,743 | +1.46(+4.48%) |
Feb 03, 2016 | 32.54 | 32.72 | 31.64 | 32.59 | 490,876 | +0.50(+1.56%) |
Feb 02, 2016 | 31.67 | 32.52 | 30.94 | 32.09 | 490,860 | -0.06(-0.19%) |
Feb 01, 2016 | 30.91 | 32.15 | 30.21 | 32.15 | 346,865 | +1.03(+3.31%) |
Jan 29, 2016 | 30.33 | 31.32 | 30.32 | 31.12 | 357,452 | +0.92(+3.05%) |
Jan 28, 2016 | 30.08 | 30.66 | 29.41 | 30.20 | 381,670 | +0.11(+0.37%) |
Jan 27, 2016 | 30.00 | 30.87 | 29.77 | 30.09 | 745,367 | -0.12(-0.40%) |
Jan 26, 2016 | 29.98 | 30.57 | 29.24 | 30.21 | 1,005,548 | -0.77(-2.49%) |
Jan 25, 2016 | 33.25 | 33.55 | 30.63 | 30.98 | 321,974 | -2.30(-6.91%) |
Jan 22, 2016 | 32.82 | 33.75 | 32.32 | 33.28 | 520,958 | +1.02(+3.16%) |
Jan 21, 2016 | 32.13 | 32.66 | 31.46 | 32.26 | 359,470 | +0.21(+0.66%) |
Jan 20, 2016 | 31.41 | 32.36 | 30.64 | 32.05 | 309,137 | +0.19(+0.60%) |
Jan 19, 2016 | 34.01 | 34.22 | 31.55 | 31.86 | 478,128 | -1.84(-5.46%) |
Jan 15, 2016 | 33.44 | 33.70 | 33.70 | 33.70 | 509,000 | -0.40(-1.17%) |
Jan 14, 2016 | 34.05 | 35.10 | 33.29 | 34.10 | 416,658 | +0.39(+1.16%) |
Jan 13, 2016 | 36.26 | 36.26 | 32.73 | 33.71 | 327,330 | -2.43(-6.72%) |
Jan 12, 2016 | 36.71 | 37.16 | 35.26 | 36.14 | 151,698 | -0.01(-0.03%) |
Jan 11, 2016 | 36.58 | 36.89 | 35.14 | 36.15 | 405,113 | -0.44(-1.20%) |
Jan 08, 2016 | 36.74 | 37.16 | 36.16 | 36.59 | 297,320 | +0.19(+0.52%) |
Jan 07, 2016 | 36.63 | 37.57 | 35.90 | 36.40 | 359,017 | -0.28(-0.76%) |
Jan 06, 2016 | 36.48 | 37.00 | 36.14 | 36.68 | 326,032 | -0.33(-0.89%) |
Jan 05, 2016 | 38.78 | 38.92 | 36.47 | 37.01 | 456,075 | -1.55(-4.02%) |
Jan 04, 2016 | 39.85 | 40.00 | 37.70 | 38.56 | 363,898 | -1.99(-4.91%) |
Dec 31, 2015 | 41.87 | 40.55 | 40.55 | 40.55 | 169,600 | -1.53(-3.64%) |
Dec 30, 2015 | 42.52 | 43.16 | 41.83 | 42.08 | 153,285 | -0.42(-0.99%) |
Dec 29, 2015 | 42.48 | 43.88 | 41.78 | 42.50 | 229,774 | +0.54(+1.29%) |
Dec 28, 2015 | 41.11 | 42.45 | 40.63 | 41.96 | 157,970 | +0.71(+1.72%) |
Dec 24, 2015 | 41.83 | 41.25 | 41.25 | 41.25 | 112,300 | -0.28(-0.67%) |
Dec 23, 2015 | 40.15 | 41.77 | 39.84 | 41.53 | 134,062 | +1.60(+4.01%) |
Dec 22, 2015 | 39.80 | 40.15 | 39.15 | 39.93 | 110,658 | +0.33(+0.83%) |
Dec 21, 2015 | 39.87 | 39.87 | 39.23 | 39.60 | 191,039 | -0.14(-0.35%) |
Dec 18, 2015 | 39.49 | 39.91 | 39.12 | 39.74 | 371,247 | +0.01(+0.03%) |
Dec 17, 2015 | 41.08 | 41.50 | 39.45 | 39.73 | 85,554 | -1.16(-2.84%) |
Dec 16, 2015 | 41.18 | 41.57 | 40.33 | 40.89 | 101,040 | +0.23(+0.57%) |
Dec 15, 2015 | 39.43 | 40.84 | 38.83 | 40.66 | 207,159 | +1.39(+3.54%) |
Dec 14, 2015 | 40.74 | 40.74 | 39.06 | 39.27 | 195,658 | -1.32(-3.25%) |
Dec 11, 2015 | 40.91 | 41.79 | 40.52 | 40.59 | 163,893 | -1.01(-2.43%) |
Dec 10, 2015 | 40.95 | 41.72 | 40.50 | 41.60 | 123,060 | +0.66(+1.61%) |
Dec 09, 2015 | 41.71 | 42.53 | 40.20 | 40.94 | 190,663 | -1.11(-2.64%) |
Dec 08, 2015 | 40.80 | 42.36 | 40.54 | 42.05 | 167,950 | +0.87(+2.11%) |
Dec 07, 2015 | 42.80 | 42.91 | 40.86 | 41.18 | 201,203 | -1.62(-3.79%) |
Dec 04, 2015 | 42.55 | 43.08 | 42.44 | 42.80 | 305,558 | +0.13(+0.30%) |
Dec 03, 2015 | 43.69 | 44.08 | 42.40 | 42.67 | 173,364 | -1.05(-2.40%) |
Dec 02, 2015 | 44.66 | 45.15 | 43.54 | 43.72 | 202,886 | -1.03(-2.30%) |