Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.64 | 27.89 | 27.43 | 27.64 | 825,980 | +0.21(+0.75%) |
Feb 26, 2016 | 27.39 | 27.56 | 27.27 | 27.43 | 750,211 | -0.10(-0.35%) |
Feb 25, 2016 | 27.38 | 27.57 | 27.11 | 27.53 | 1,108,695 | +0.60(+2.21%) |
Feb 24, 2016 | 26.29 | 26.95 | 26.14 | 26.93 | 1,433,333 | -0.21(-0.79%) |
Feb 23, 2016 | 27.55 | 27.57 | 27.12 | 27.14 | 535,493 | -1.12(-3.96%) |
Feb 22, 2016 | 27.88 | 28.26 | 27.88 | 28.26 | 972,789 | +0.24(+0.85%) |
Feb 19, 2016 | 27.73 | 28.06 | 27.52 | 28.03 | 472,308 | -0.17(-0.62%) |
Feb 18, 2016 | 28.42 | 28.43 | 28.12 | 28.20 | 596,875 | -0.04(-0.14%) |
Feb 17, 2016 | 28.06 | 28.40 | 28.03 | 28.24 | 751,351 | +1.32(+4.90%) |
Feb 16, 2016 | 27.16 | 27.31 | 26.72 | 26.92 | 741,326 | +0.25(+0.95%) |
Feb 12, 2016 | 26.25 | 26.67 | 26.67 | 26.67 | 747,280 | +1.57(+6.26%) |
Feb 11, 2016 | 25.22 | 25.45 | 24.85 | 25.10 | 1,008,199 | -1.75(-6.51%) |
Feb 10, 2016 | 27.22 | 27.57 | 26.81 | 26.84 | 847,167 | +0.90(+3.46%) |
Feb 09, 2016 | 25.62 | 26.14 | 25.57 | 25.95 | 2,365,861 | -0.64(-2.39%) |
Feb 08, 2016 | 27.30 | 27.30 | 26.25 | 26.58 | 3,858,711 | -1.59(-5.64%) |
Feb 05, 2016 | 29.01 | 29.11 | 28.11 | 28.17 | 1,089,299 | -1.06(-3.61%) |
Feb 04, 2016 | 29.19 | 29.61 | 29.03 | 29.23 | 775,466 | +0.31(+1.07%) |
Feb 03, 2016 | 29.71 | 29.71 | 28.38 | 28.92 | 2,062,473 | +1.28(+4.62%) |
Feb 02, 2016 | 28.01 | 28.32 | 27.56 | 27.64 | 1,650,020 | -2.89(-9.47%) |
Feb 01, 2016 | 29.93 | 30.65 | 29.87 | 30.53 | 417,326 | -0.71(-2.26%) |
Jan 29, 2016 | 30.78 | 31.25 | 30.54 | 31.23 | 410,856 | +0.91(+3.01%) |
Jan 28, 2016 | 30.48 | 30.49 | 30.01 | 30.32 | 377,487 | +0.37(+1.22%) |
Jan 27, 2016 | 30.15 | 30.46 | 29.82 | 29.96 | 342,059 | -0.29(-0.97%) |
Jan 26, 2016 | 29.57 | 30.34 | 29.55 | 30.25 | 446,855 | +0.84(+2.86%) |
Jan 25, 2016 | 29.51 | 29.71 | 29.38 | 29.41 | 570,287 | -0.96(-3.16%) |
Jan 22, 2016 | 30.28 | 30.59 | 30.11 | 30.37 | 427,561 | +0.53(+1.78%) |
Jan 21, 2016 | 29.46 | 30.13 | 29.15 | 29.84 | 588,491 | -0.22(-0.74%) |
Jan 20, 2016 | 30.03 | 30.33 | 29.32 | 30.06 | 608,088 | -1.07(-3.44%) |
Jan 19, 2016 | 31.73 | 31.73 | 30.92 | 31.13 | 526,761 | +0.91(+3.02%) |
Jan 15, 2016 | 30.30 | 30.22 | 30.22 | 30.22 | 579,006 | -1.43(-4.52%) |
Jan 14, 2016 | 31.16 | 31.82 | 30.80 | 31.65 | 379,824 | +0.59(+1.89%) |
Jan 13, 2016 | 31.78 | 31.84 | 30.99 | 31.06 | 393,266 | -0.51(-1.61%) |
Jan 12, 2016 | 31.63 | 31.67 | 31.20 | 31.57 | 539,444 | -0.13(-0.40%) |
Jan 11, 2016 | 31.85 | 31.93 | 31.29 | 31.69 | 697,089 | +0.13(+0.43%) |
Jan 08, 2016 | 32.35 | 32.47 | 31.53 | 31.56 | 562,278 | -0.15(-0.48%) |
Jan 07, 2016 | 32.25 | 32.46 | 31.61 | 31.71 | 853,121 | -1.48(-4.45%) |
Jan 06, 2016 | 33.22 | 33.35 | 32.99 | 33.19 | 399,670 | -1.33(-3.86%) |
Jan 05, 2016 | 34.50 | 34.54 | 34.21 | 34.52 | 275,124 | +0.14(+0.42%) |
Jan 04, 2016 | 34.17 | 34.39 | 33.79 | 34.38 | 533,480 | -1.41(-3.95%) |
Dec 31, 2015 | 36.16 | 35.79 | 35.79 | 35.79 | 121,418 | -0.52(-1.42%) |
Dec 30, 2015 | 36.43 | 36.52 | 36.25 | 36.31 | 177,898 | -0.42(-1.15%) |
Dec 29, 2015 | 36.41 | 36.84 | 36.36 | 36.73 | 229,364 | +0.27(+0.74%) |
Dec 28, 2015 | 36.33 | 36.46 | 36.16 | 36.46 | 141,060 | -0.09(-0.24%) |
Dec 24, 2015 | 36.46 | 36.55 | 36.55 | 36.55 | 105,674 | +0.07(+0.20%) |
Dec 23, 2015 | 36.20 | 36.51 | 36.20 | 36.47 | 329,504 | +0.85(+2.38%) |
Dec 22, 2015 | 35.51 | 35.66 | 35.20 | 35.62 | 294,016 | +0.41(+1.17%) |
Dec 21, 2015 | 35.55 | 35.61 | 34.94 | 35.21 | 260,763 | +0.25(+0.70%) |
Dec 18, 2015 | 35.43 | 35.51 | 34.95 | 34.97 | 365,077 | -0.44(-1.23%) |
Dec 17, 2015 | 36.00 | 36.00 | 35.40 | 35.40 | 445,272 | -0.70(-1.94%) |
Dec 16, 2015 | 35.80 | 36.17 | 35.55 | 36.10 | 349,523 | +0.67(+1.90%) |
Dec 15, 2015 | 35.62 | 35.74 | 35.29 | 35.43 | 368,909 | +0.44(+1.25%) |
Dec 14, 2015 | 35.15 | 35.27 | 34.54 | 34.99 | 415,689 | -0.23(-0.65%) |
Dec 11, 2015 | 35.28 | 35.55 | 35.15 | 35.22 | 278,922 | -0.44(-1.22%) |
Dec 10, 2015 | 35.89 | 35.97 | 35.62 | 35.66 | 203,707 | -0.52(-1.43%) |
Dec 09, 2015 | 36.29 | 36.73 | 36.03 | 36.17 | 284,065 | +0.10(+0.29%) |
Dec 08, 2015 | 35.89 | 36.44 | 35.89 | 36.07 | 269,168 | -0.36(-0.98%) |
Dec 07, 2015 | 36.51 | 36.66 | 36.26 | 36.43 | 341,084 | +0.06(+0.15%) |
Dec 04, 2015 | 35.98 | 36.44 | 35.96 | 36.37 | 235,228 | +0.45(+1.26%) |
Dec 03, 2015 | 36.51 | 36.55 | 35.75 | 35.92 | 329,079 | -0.75(-2.06%) |
Dec 02, 2015 | 37.16 | 37.24 | 36.55 | 36.67 | 294,357 | -0.84(-2.24%) |