Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.15 | 31.35 | 30.78 | 30.92 | 1,086,667 | +0.02(+0.05%) |
Feb 26, 2016 | 30.88 | 31.02 | 30.42 | 30.90 | 880,552 | +0.29(+0.94%) |
Feb 25, 2016 | 30.53 | 30.81 | 29.95 | 30.62 | 974,872 | +0.23(+0.76%) |
Feb 24, 2016 | 28.91 | 30.47 | 28.65 | 30.39 | 1,453,441 | +0.79(+2.66%) |
Feb 23, 2016 | 28.77 | 30.07 | 28.77 | 29.60 | 1,177,116 | +1.05(+3.68%) |
Feb 22, 2016 | 28.07 | 28.97 | 27.95 | 28.55 | 1,097,593 | +0.71(+2.56%) |
Feb 19, 2016 | 28.28 | 28.45 | 27.60 | 27.84 | 1,107,914 | -0.55(-1.93%) |
Feb 18, 2016 | 28.05 | 28.58 | 27.83 | 28.39 | 1,014,651 | +0.31(+1.11%) |
Feb 17, 2016 | 27.28 | 28.41 | 27.05 | 28.08 | 919,132 | +0.79(+2.88%) |
Feb 16, 2016 | 26.28 | 27.37 | 25.99 | 27.29 | 1,251,176 | +1.56(+6.05%) |
Feb 12, 2016 | 25.76 | 25.73 | 25.73 | 25.73 | 1,195,603 | +0.02(+0.10%) |
Feb 11, 2016 | 26.08 | 26.26 | 24.23 | 25.71 | 1,402,632 | +0.20(+0.80%) |
Feb 10, 2016 | 24.98 | 25.90 | 24.98 | 25.50 | 1,128,586 | +0.69(+2.78%) |
Feb 09, 2016 | 24.25 | 25.61 | 24.23 | 24.81 | 1,037,348 | +0.15(+0.60%) |
Feb 08, 2016 | 24.79 | 25.51 | 24.40 | 24.67 | 1,058,369 | -0.58(-2.31%) |
Feb 05, 2016 | 25.55 | 25.64 | 25.00 | 25.25 | 1,821,442 | -0.33(-1.30%) |
Feb 04, 2016 | 24.29 | 25.61 | 24.20 | 25.58 | 1,102,767 | +1.23(+5.04%) |
Feb 03, 2016 | 25.06 | 25.13 | 23.91 | 24.35 | 1,620,867 | -0.37(-1.51%) |
Feb 02, 2016 | 25.51 | 25.69 | 24.31 | 24.73 | 1,109,556 | -1.19(-4.61%) |
Feb 01, 2016 | 25.47 | 26.18 | 25.04 | 25.92 | 846,819 | +0.42(+1.66%) |
Jan 29, 2016 | 24.95 | 25.50 | 24.80 | 25.50 | 1,000,656 | +0.70(+2.82%) |
Jan 28, 2016 | 26.07 | 26.07 | 24.15 | 24.80 | 1,702,263 | -1.15(-4.45%) |
Jan 27, 2016 | 26.83 | 27.08 | 25.75 | 25.96 | 933,460 | -1.00(-3.71%) |
Jan 26, 2016 | 26.85 | 27.05 | 26.65 | 26.96 | 494,910 | +0.25(+0.94%) |
Jan 25, 2016 | 26.79 | 27.19 | 26.62 | 26.70 | 460,188 | -0.46(-1.68%) |
Jan 22, 2016 | 27.09 | 27.27 | 26.89 | 27.16 | 1,137,866 | +0.53(+1.98%) |
Jan 21, 2016 | 26.87 | 27.24 | 26.33 | 26.63 | 943,571 | -0.15(-0.55%) |
Jan 20, 2016 | 25.90 | 27.17 | 25.49 | 26.78 | 1,622,849 | +0.46(+1.73%) |
Jan 19, 2016 | 27.31 | 27.57 | 25.80 | 26.32 | 956,394 | -0.94(-3.46%) |
Jan 15, 2016 | 27.06 | 27.26 | 27.26 | 27.26 | 685,331 | -0.56(-2.02%) |
Jan 14, 2016 | 27.43 | 28.21 | 26.90 | 27.83 | 771,410 | +0.34(+1.24%) |
Jan 13, 2016 | 28.43 | 28.54 | 27.37 | 27.48 | 1,251,302 | -0.71(-2.51%) |
Jan 12, 2016 | 29.10 | 29.10 | 27.13 | 28.19 | 1,725,360 | -0.70(-2.42%) |
Jan 11, 2016 | 28.70 | 29.04 | 28.31 | 28.89 | 1,059,743 | +0.51(+1.80%) |
Jan 08, 2016 | 29.01 | 29.22 | 28.30 | 28.38 | 1,246,582 | -0.31(-1.08%) |
Jan 07, 2016 | 29.35 | 30.08 | 28.62 | 28.69 | 1,449,823 | -1.06(-3.58%) |
Jan 06, 2016 | 30.76 | 30.86 | 29.30 | 29.75 | 1,909,665 | -2.28(-7.11%) |
Jan 05, 2016 | 33.34 | 33.66 | 31.70 | 32.03 | 1,310,546 | -1.11(-3.36%) |
Jan 04, 2016 | 33.69 | 33.91 | 33.02 | 33.14 | 806,313 | -1.28(-3.71%) |
Dec 31, 2015 | 34.45 | 34.42 | 34.42 | 34.42 | 820,035 | -0.13(-0.38%) |
Dec 30, 2015 | 35.08 | 35.15 | 34.47 | 34.55 | 583,402 | -0.63(-1.78%) |
Dec 29, 2015 | 34.43 | 35.20 | 34.26 | 35.17 | 742,545 | +0.96(+2.80%) |
Dec 28, 2015 | 34.20 | 34.46 | 33.89 | 34.21 | 319,948 | -0.10(-0.28%) |
Dec 24, 2015 | 34.80 | 34.31 | 34.31 | 34.31 | 336,453 | -0.72(-2.04%) |
Dec 23, 2015 | 34.34 | 35.06 | 34.03 | 35.03 | 394,852 | +1.01(+2.96%) |
Dec 22, 2015 | 34.14 | 34.69 | 33.94 | 34.02 | 850,865 | +0.05(+0.14%) |
Dec 21, 2015 | 34.31 | 34.31 | 33.57 | 33.97 | 505,888 | -0.15(-0.45%) |
Dec 18, 2015 | 34.81 | 34.99 | 34.07 | 34.13 | 706,435 | -1.02(-2.91%) |
Dec 17, 2015 | 35.88 | 35.88 | 35.13 | 35.15 | 309,019 | -0.72(-1.99%) |
Dec 16, 2015 | 35.92 | 36.02 | 35.16 | 35.86 | 399,166 | +0.21(+0.59%) |
Dec 15, 2015 | 35.78 | 36.17 | 35.32 | 35.65 | 446,966 | +0.00(+0.00%) |
Dec 14, 2015 | 35.81 | 36.16 | 34.95 | 35.65 | 642,983 | -0.19(-0.52%) |
Dec 11, 2015 | 35.77 | 36.08 | 35.66 | 35.84 | 418,816 | -0.49(-1.34%) |
Dec 10, 2015 | 36.64 | 36.77 | 36.25 | 36.33 | 243,889 | -0.31(-0.84%) |
Dec 09, 2015 | 36.48 | 37.21 | 36.35 | 36.64 | 331,715 | -0.04(-0.11%) |
Dec 08, 2015 | 36.43 | 37.01 | 36.30 | 36.68 | 298,764 | -0.19(-0.51%) |
Dec 07, 2015 | 37.17 | 37.20 | 36.50 | 36.86 | 392,192 | -0.40(-1.07%) |
Dec 04, 2015 | 37.56 | 37.70 | 36.76 | 37.26 | 279,004 | +0.19(+0.50%) |
Dec 03, 2015 | 37.78 | 37.78 | 36.64 | 37.08 | 394,843 | -0.54(-1.43%) |
Dec 02, 2015 | 37.80 | 37.88 | 37.28 | 37.61 | 216,576 | -0.16(-0.43%) |