Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.31 | 22.90 | 22.22 | 22.36 | 358,738 | +0.06(+0.27%) |
Feb 26, 2016 | 21.93 | 22.32 | 21.88 | 22.30 | 209,812 | +0.48(+2.18%) |
Feb 25, 2016 | 22.00 | 22.66 | 21.75 | 21.82 | 309,704 | -0.10(-0.43%) |
Feb 24, 2016 | 21.11 | 21.94 | 20.89 | 21.92 | 285,226 | +0.61(+2.86%) |
Feb 23, 2016 | 21.10 | 21.43 | 21.00 | 21.31 | 246,902 | +0.10(+0.47%) |
Feb 22, 2016 | 21.09 | 21.22 | 20.85 | 21.21 | 369,992 | +0.20(+0.95%) |
Feb 19, 2016 | 20.84 | 21.29 | 20.81 | 21.01 | 353,546 | +0.11(+0.53%) |
Feb 18, 2016 | 20.61 | 21.13 | 20.59 | 20.90 | 774,770 | +0.20(+0.97%) |
Feb 17, 2016 | 20.79 | 20.86 | 20.23 | 20.70 | 582,040 | -0.12(-0.60%) |
Feb 16, 2016 | 20.77 | 21.21 | 20.55 | 20.82 | 531,358 | +0.26(+1.26%) |
Feb 12, 2016 | 20.30 | 20.57 | 20.57 | 20.57 | 635,600 | +0.30(+1.51%) |
Feb 11, 2016 | 20.30 | 21.04 | 20.11 | 20.26 | 516,134 | -0.39(-1.89%) |
Feb 10, 2016 | 20.93 | 21.30 | 20.56 | 20.65 | 590,312 | -0.09(-0.41%) |
Feb 09, 2016 | 22.32 | 23.00 | 20.66 | 20.73 | 634,482 | -1.93(-8.50%) |
Feb 08, 2016 | 23.75 | 23.90 | 22.24 | 22.66 | 540,438 | -1.38(-5.74%) |
Feb 05, 2016 | 24.70 | 24.70 | 23.87 | 24.04 | 420,562 | -0.66(-2.67%) |
Feb 04, 2016 | 28.98 | 28.98 | 24.03 | 24.70 | 2,229,740 | -6.27(-20.25%) |
Feb 03, 2016 | 31.77 | 31.91 | 30.91 | 30.97 | 264,544 | -0.58(-1.84%) |
Feb 02, 2016 | 32.23 | 32.23 | 30.87 | 31.55 | 337,536 | -0.94(-2.89%) |
Feb 01, 2016 | 32.44 | 32.88 | 32.15 | 32.49 | 203,980 | -0.15(-0.46%) |
Jan 29, 2016 | 32.35 | 32.93 | 31.72 | 32.64 | 237,688 | +0.34(+1.05%) |
Jan 28, 2016 | 32.44 | 32.48 | 32.00 | 32.30 | 205,502 | +0.22(+0.69%) |
Jan 27, 2016 | 32.30 | 32.53 | 31.64 | 32.08 | 210,186 | -0.39(-1.20%) |
Jan 26, 2016 | 32.58 | 32.73 | 32.12 | 32.47 | 196,998 | -0.02(-0.08%) |
Jan 25, 2016 | 32.83 | 33.08 | 32.14 | 32.49 | 237,538 | -0.37(-1.11%) |
Jan 22, 2016 | 32.03 | 33.09 | 31.92 | 32.86 | 223,404 | +1.27(+4.02%) |
Jan 21, 2016 | 31.62 | 31.77 | 30.84 | 31.59 | 210,262 | -0.11(-0.35%) |
Jan 20, 2016 | 30.84 | 32.02 | 29.61 | 31.70 | 282,600 | +0.59(+1.91%) |
Jan 19, 2016 | 31.34 | 31.74 | 30.64 | 31.11 | 288,512 | -0.07(-0.24%) |
Jan 15, 2016 | 30.68 | 31.18 | 31.18 | 31.18 | 402,200 | -0.46(-1.44%) |
Jan 14, 2016 | 30.29 | 31.76 | 29.68 | 31.64 | 341,948 | +1.48(+4.89%) |
Jan 13, 2016 | 31.28 | 31.82 | 29.78 | 30.16 | 287,446 | -1.08(-3.46%) |
Jan 12, 2016 | 31.62 | 31.85 | 30.86 | 31.24 | 136,908 | -0.18(-0.56%) |
Jan 11, 2016 | 30.77 | 31.51 | 30.59 | 31.41 | 190,978 | +0.62(+2.01%) |
Jan 08, 2016 | 31.96 | 32.41 | 30.60 | 30.80 | 293,754 | -1.19(-3.74%) |
Jan 07, 2016 | 31.95 | 32.66 | 31.66 | 31.99 | 286,518 | -0.33(-1.02%) |
Jan 06, 2016 | 32.98 | 33.55 | 32.23 | 32.32 | 361,608 | -1.08(-3.22%) |
Jan 05, 2016 | 34.07 | 34.07 | 33.17 | 33.40 | 111,676 | -0.50(-1.49%) |
Jan 04, 2016 | 34.58 | 34.74 | 33.40 | 33.90 | 155,346 | -1.20(-3.43%) |
Dec 31, 2015 | 35.46 | 35.10 | 35.10 | 35.10 | 169,000 | -0.42(-1.18%) |
Dec 30, 2015 | 35.95 | 36.38 | 35.41 | 35.52 | 103,812 | -0.38(-1.04%) |
Dec 29, 2015 | 35.66 | 36.32 | 35.20 | 35.90 | 95,822 | +0.32(+0.90%) |
Dec 28, 2015 | 35.36 | 35.62 | 35.13 | 35.58 | 99,570 | -0.06(-0.17%) |
Dec 24, 2015 | 35.52 | 35.64 | 35.64 | 35.64 | 90,800 | +0.05(+0.15%) |
Dec 23, 2015 | 35.34 | 35.78 | 35.14 | 35.59 | 131,960 | +0.34(+0.96%) |
Dec 22, 2015 | 35.23 | 35.46 | 34.59 | 35.24 | 138,038 | +0.10(+0.28%) |
Dec 21, 2015 | 35.62 | 35.65 | 34.76 | 35.15 | 101,874 | -0.20(-0.58%) |
Dec 18, 2015 | 35.52 | 35.94 | 35.15 | 35.35 | 197,830 | -0.38(-1.06%) |
Dec 17, 2015 | 36.42 | 36.75 | 35.58 | 35.73 | 146,008 | -0.49(-1.35%) |
Dec 16, 2015 | 35.34 | 36.35 | 35.33 | 36.22 | 183,798 | +1.02(+2.88%) |
Dec 15, 2015 | 34.91 | 35.36 | 34.68 | 35.20 | 153,206 | +0.59(+1.69%) |
Dec 14, 2015 | 34.27 | 34.80 | 33.97 | 34.62 | 183,106 | +0.36(+1.05%) |
Dec 11, 2015 | 34.66 | 34.90 | 34.12 | 34.26 | 93,524 | -0.87(-2.48%) |
Dec 10, 2015 | 35.33 | 35.73 | 34.95 | 35.13 | 102,472 | -0.16(-0.45%) |
Dec 09, 2015 | 35.77 | 36.34 | 34.95 | 35.29 | 203,580 | -0.52(-1.47%) |
Dec 08, 2015 | 35.10 | 36.13 | 35.03 | 35.81 | 239,378 | +0.25(+0.72%) |
Dec 07, 2015 | 36.27 | 36.27 | 35.21 | 35.56 | 206,576 | -0.84(-2.29%) |
Dec 04, 2015 | 36.51 | 36.79 | 35.44 | 36.40 | 105,096 | -0.14(-0.38%) |
Dec 03, 2015 | 37.31 | 37.73 | 35.91 | 36.53 | 105,682 | -0.61(-1.63%) |
Dec 02, 2015 | 36.92 | 37.60 | 36.92 | 37.14 | 273,374 | +0.06(+0.18%) |