Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.38 | 30.43 | 29.38 | 29.51 | 1,613,256 | +0.21(+0.72%) |
Feb 26, 2016 | 28.75 | 29.90 | 28.75 | 29.30 | 1,651,264 | +0.80(+2.81%) |
Feb 25, 2016 | 29.70 | 30.19 | 27.33 | 28.50 | 3,956,780 | -3.65(-11.35%) |
Feb 24, 2016 | 31.29 | 32.66 | 31.14 | 32.15 | 1,128,488 | +0.75(+2.39%) |
Feb 23, 2016 | 31.27 | 32.13 | 30.62 | 31.40 | 728,514 | +0.00(+0.00%) |
Feb 22, 2016 | 31.43 | 32.49 | 31.19 | 31.40 | 710,558 | +0.91(+2.98%) |
Feb 19, 2016 | 30.93 | 31.12 | 29.73 | 30.49 | 510,029 | -0.45(-1.45%) |
Feb 18, 2016 | 31.04 | 31.22 | 30.76 | 30.94 | 853,410 | -0.06(-0.19%) |
Feb 17, 2016 | 29.12 | 31.25 | 29.12 | 31.00 | 1,162,922 | +2.00(+6.90%) |
Feb 16, 2016 | 26.31 | 29.06 | 26.29 | 29.00 | 1,031,688 | +3.01(+11.58%) |
Feb 12, 2016 | 26.67 | 25.99 | 25.99 | 25.99 | 512,500 | -0.32(-1.22%) |
Feb 11, 2016 | 25.64 | 26.61 | 25.52 | 26.31 | 518,739 | +0.15(+0.57%) |
Feb 10, 2016 | 26.52 | 26.83 | 26.13 | 26.16 | 542,723 | -0.29(-1.10%) |
Feb 09, 2016 | 26.26 | 27.05 | 25.77 | 26.45 | 611,229 | -0.43(-1.60%) |
Feb 08, 2016 | 27.46 | 27.72 | 25.95 | 26.88 | 780,746 | -0.94(-3.38%) |
Feb 05, 2016 | 28.79 | 28.98 | 27.58 | 27.82 | 864,008 | -1.13(-3.90%) |
Feb 04, 2016 | 29.17 | 29.33 | 28.64 | 28.95 | 597,581 | -0.17(-0.58%) |
Feb 03, 2016 | 29.66 | 29.66 | 28.68 | 29.12 | 595,091 | -0.12(-0.41%) |
Feb 02, 2016 | 29.91 | 29.94 | 28.93 | 29.24 | 587,333 | -1.11(-3.66%) |
Feb 01, 2016 | 30.76 | 31.18 | 30.28 | 30.35 | 860,057 | -0.71(-2.29%) |
Jan 29, 2016 | 28.70 | 31.07 | 28.60 | 31.06 | 1,065,422 | +2.56(+8.98%) |
Jan 28, 2016 | 29.71 | 29.83 | 27.95 | 28.50 | 982,151 | -0.86(-2.93%) |
Jan 27, 2016 | 30.75 | 30.91 | 29.25 | 29.36 | 1,081,201 | -1.77(-5.69%) |
Jan 26, 2016 | 30.32 | 31.13 | 29.89 | 31.13 | 452,711 | +1.05(+3.49%) |
Jan 25, 2016 | 30.48 | 30.65 | 29.88 | 30.08 | 495,706 | -0.57(-1.86%) |
Jan 22, 2016 | 30.39 | 30.75 | 29.83 | 30.65 | 845,150 | +0.85(+2.85%) |
Jan 21, 2016 | 30.55 | 30.55 | 29.61 | 29.80 | 846,451 | -0.59(-1.94%) |
Jan 20, 2016 | 30.82 | 31.07 | 29.32 | 30.39 | 911,641 | -0.78(-2.50%) |
Jan 19, 2016 | 31.86 | 32.21 | 30.69 | 31.17 | 4,452,512 | -0.36(-1.14%) |
Jan 15, 2016 | 31.65 | 31.53 | 31.53 | 31.53 | 848,300 | -0.82(-2.53%) |
Jan 14, 2016 | 32.28 | 32.69 | 31.65 | 32.35 | 608,317 | +0.13(+0.40%) |
Jan 13, 2016 | 33.51 | 33.86 | 31.96 | 32.22 | 721,930 | -1.29(-3.85%) |
Jan 12, 2016 | 32.94 | 33.79 | 32.75 | 33.51 | 1,121,580 | +0.90(+2.76%) |
Jan 11, 2016 | 31.81 | 32.68 | 31.57 | 32.61 | 1,045,237 | +1.06(+3.36%) |
Jan 08, 2016 | 31.24 | 31.76 | 30.91 | 31.55 | 1,639,403 | +0.50(+1.61%) |
Jan 07, 2016 | 32.23 | 32.25 | 31.02 | 31.05 | 2,023,810 | -1.99(-6.02%) |
Jan 06, 2016 | 33.05 | 33.26 | 32.72 | 33.04 | 1,177,561 | -0.59(-1.75%) |
Jan 05, 2016 | 33.88 | 34.17 | 33.44 | 33.63 | 886,605 | -0.29(-0.85%) |
Jan 04, 2016 | 35.03 | 35.03 | 33.53 | 33.92 | 962,062 | -1.62(-4.56%) |
Dec 31, 2015 | 35.90 | 35.54 | 35.54 | 35.54 | 446,700 | -0.58(-1.61%) |
Dec 30, 2015 | 36.41 | 36.68 | 36.11 | 36.12 | 229,784 | -0.42(-1.15%) |
Dec 29, 2015 | 36.20 | 36.66 | 35.89 | 36.54 | 366,450 | +0.50(+1.39%) |
Dec 28, 2015 | 36.02 | 36.30 | 35.43 | 36.04 | 291,480 | -0.05(-0.14%) |
Dec 24, 2015 | 35.69 | 36.09 | 36.09 | 36.09 | 398,600 | +0.16(+0.45%) |
Dec 23, 2015 | 36.72 | 36.84 | 35.68 | 35.93 | 675,172 | -0.75(-2.04%) |
Dec 22, 2015 | 36.35 | 36.78 | 34.68 | 36.68 | 924,648 | +0.42(+1.16%) |
Dec 21, 2015 | 38.06 | 38.29 | 35.87 | 36.26 | 1,362,096 | -1.57(-4.15%) |
Dec 18, 2015 | 38.99 | 39.39 | 37.80 | 37.83 | 799,358 | -1.27(-3.25%) |
Dec 17, 2015 | 39.70 | 39.79 | 38.98 | 39.10 | 763,434 | -0.48(-1.21%) |
Dec 16, 2015 | 39.69 | 39.94 | 39.14 | 39.58 | 833,245 | +0.56(+1.44%) |
Dec 15, 2015 | 38.49 | 40.36 | 38.26 | 39.02 | 1,432,758 | +0.92(+2.41%) |
Dec 14, 2015 | 37.39 | 38.20 | 37.39 | 38.10 | 425,713 | +0.79(+2.12%) |
Dec 11, 2015 | 36.88 | 37.88 | 36.77 | 37.31 | 605,518 | -0.05(-0.13%) |
Dec 10, 2015 | 38.13 | 38.45 | 37.31 | 37.36 | 498,215 | -0.74(-1.94%) |
Dec 09, 2015 | 38.98 | 39.05 | 37.85 | 38.10 | 486,555 | -0.84(-2.16%) |
Dec 08, 2015 | 38.13 | 39.06 | 37.99 | 38.94 | 637,059 | +0.50(+1.30%) |
Dec 07, 2015 | 38.80 | 38.83 | 38.17 | 38.44 | 482,271 | -0.29(-0.75%) |
Dec 04, 2015 | 38.23 | 38.80 | 38.19 | 38.73 | 337,804 | +0.52(+1.36%) |
Dec 03, 2015 | 39.06 | 39.19 | 37.94 | 38.21 | 525,202 | -0.56(-1.44%) |
Dec 02, 2015 | 38.80 | 39.19 | 38.25 | 38.77 | 522,252 | -0.01(-0.03%) |