Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.81 | 30.57 | 29.70 | 30.42 | 1,523,135 | +0.67(+2.25%) |
Feb 26, 2016 | 30.13 | 30.13 | 29.15 | 29.75 | 1,568,853 | +0.03(+0.09%) |
Feb 25, 2016 | 29.94 | 30.26 | 28.85 | 29.72 | 1,022,177 | -0.06(-0.21%) |
Feb 24, 2016 | 29.21 | 29.82 | 28.68 | 29.78 | 1,165,849 | +0.06(+0.21%) |
Feb 23, 2016 | 30.64 | 31.00 | 29.65 | 29.72 | 1,003,951 | -1.09(-3.55%) |
Feb 22, 2016 | 31.01 | 31.72 | 30.67 | 30.82 | 874,490 | +0.60(+1.98%) |
Feb 19, 2016 | 29.83 | 30.62 | 29.83 | 30.22 | 1,877,459 | -0.34(-1.10%) |
Feb 18, 2016 | 30.35 | 30.73 | 29.82 | 30.55 | 1,078,472 | +0.34(+1.14%) |
Feb 17, 2016 | 29.99 | 30.76 | 29.80 | 30.21 | 922,776 | +0.69(+2.33%) |
Feb 16, 2016 | 28.73 | 29.60 | 28.17 | 29.52 | 1,007,679 | +1.30(+4.59%) |
Feb 12, 2016 | 27.33 | 28.22 | 28.22 | 28.22 | 976,051 | +1.48(+5.54%) |
Feb 11, 2016 | 26.86 | 27.28 | 26.23 | 26.74 | 713,458 | -0.70(-2.54%) |
Feb 10, 2016 | 27.24 | 27.90 | 26.65 | 27.44 | 1,140,385 | +0.23(+0.84%) |
Feb 09, 2016 | 27.38 | 27.56 | 26.77 | 27.21 | 986,857 | -0.58(-2.08%) |
Feb 08, 2016 | 28.76 | 28.98 | 27.19 | 27.79 | 936,051 | -1.50(-5.12%) |
Feb 05, 2016 | 28.55 | 29.35 | 28.47 | 29.29 | 1,149,557 | +0.47(+1.64%) |
Feb 04, 2016 | 28.26 | 29.51 | 27.92 | 28.81 | 1,417,009 | +0.92(+3.30%) |
Feb 03, 2016 | 27.39 | 27.96 | 26.52 | 27.89 | 3,196,315 | +1.01(+3.75%) |
Feb 02, 2016 | 27.13 | 27.13 | 26.59 | 26.89 | 1,765,237 | -0.69(-2.51%) |
Feb 01, 2016 | 28.16 | 28.20 | 26.34 | 27.58 | 1,915,631 | -1.28(-4.43%) |
Jan 29, 2016 | 28.04 | 29.17 | 27.66 | 28.86 | 2,385,885 | +1.49(+5.44%) |
Jan 28, 2016 | 26.56 | 28.28 | 25.93 | 27.37 | 4,868,363 | -2.19(-7.41%) |
Jan 27, 2016 | 30.33 | 30.73 | 29.30 | 29.56 | 1,370,560 | -0.75(-2.49%) |
Jan 26, 2016 | 29.31 | 31.33 | 28.92 | 30.31 | 2,825,742 | +1.58(+5.49%) |
Jan 25, 2016 | 29.09 | 29.29 | 28.38 | 28.74 | 1,379,786 | -0.77(-2.61%) |
Jan 22, 2016 | 29.53 | 30.30 | 29.05 | 29.51 | 1,042,922 | +0.77(+2.68%) |
Jan 21, 2016 | 28.86 | 29.54 | 28.36 | 28.74 | 1,028,552 | -0.09(-0.30%) |
Jan 20, 2016 | 28.81 | 29.26 | 27.18 | 28.82 | 1,863,524 | -0.79(-2.66%) |
Jan 19, 2016 | 30.34 | 30.35 | 29.03 | 29.61 | 1,317,378 | -0.39(-1.29%) |
Jan 15, 2016 | 28.67 | 30.00 | 30.00 | 30.00 | 1,428,970 | +0.23(+0.77%) |
Jan 14, 2016 | 29.77 | 30.06 | 28.74 | 29.77 | 943,279 | +0.03(+0.09%) |
Jan 13, 2016 | 30.76 | 31.15 | 29.57 | 29.74 | 946,094 | -0.71(-2.33%) |
Jan 12, 2016 | 30.74 | 30.86 | 29.81 | 30.45 | 876,309 | +0.15(+0.49%) |
Jan 11, 2016 | 30.62 | 30.87 | 29.77 | 30.30 | 784,155 | -0.20(-0.66%) |
Jan 08, 2016 | 31.27 | 31.29 | 30.45 | 30.51 | 868,488 | -0.58(-1.86%) |
Jan 07, 2016 | 31.41 | 31.87 | 30.94 | 31.08 | 806,591 | -1.06(-3.30%) |
Jan 06, 2016 | 32.27 | 32.48 | 31.76 | 32.15 | 1,178,630 | -0.79(-2.39%) |
Jan 05, 2016 | 34.16 | 34.27 | 32.87 | 32.93 | 1,241,857 | -1.23(-3.59%) |
Jan 04, 2016 | 33.55 | 34.39 | 33.32 | 34.16 | 1,119,503 | -0.05(-0.15%) |
Dec 31, 2015 | 34.35 | 34.21 | 34.21 | 34.21 | 642,540 | -0.19(-0.56%) |
Dec 30, 2015 | 34.63 | 35.30 | 34.34 | 34.41 | 580,195 | -0.51(-1.46%) |
Dec 29, 2015 | 34.41 | 35.09 | 34.12 | 34.91 | 554,923 | +0.78(+2.29%) |
Dec 28, 2015 | 34.73 | 34.84 | 33.99 | 34.13 | 567,896 | -0.80(-2.28%) |
Dec 24, 2015 | 34.89 | 34.93 | 34.93 | 34.93 | 252,406 | -0.07(-0.20%) |
Dec 23, 2015 | 34.72 | 35.14 | 34.50 | 35.00 | 683,600 | +0.67(+1.97%) |
Dec 22, 2015 | 33.12 | 34.67 | 33.01 | 34.33 | 774,368 | +1.29(+3.90%) |
Dec 21, 2015 | 33.05 | 33.26 | 32.70 | 33.04 | 862,892 | +0.32(+0.99%) |
Dec 18, 2015 | 33.59 | 33.59 | 32.59 | 32.71 | 2,231,771 | -0.97(-2.89%) |
Dec 17, 2015 | 35.39 | 35.48 | 33.65 | 33.69 | 1,116,745 | -1.68(-4.76%) |
Dec 16, 2015 | 34.89 | 35.58 | 34.66 | 35.37 | 1,258,135 | +0.66(+1.89%) |
Dec 15, 2015 | 34.61 | 34.75 | 33.85 | 34.71 | 1,131,780 | +0.30(+0.87%) |
Dec 14, 2015 | 34.18 | 34.73 | 33.85 | 34.41 | 969,812 | +0.27(+0.80%) |
Dec 11, 2015 | 34.76 | 34.76 | 34.08 | 34.14 | 1,039,139 | -1.09(-3.08%) |
Dec 10, 2015 | 35.66 | 35.93 | 35.22 | 35.23 | 802,788 | -0.44(-1.23%) |
Dec 09, 2015 | 35.49 | 36.82 | 35.49 | 35.67 | 878,416 | +0.05(+0.15%) |
Dec 08, 2015 | 35.98 | 36.34 | 35.34 | 35.62 | 1,169,661 | -0.93(-2.54%) |
Dec 07, 2015 | 36.67 | 36.97 | 36.27 | 36.54 | 632,358 | -0.46(-1.26%) |
Dec 04, 2015 | 36.66 | 37.09 | 36.19 | 37.01 | 565,105 | +0.23(+0.62%) |
Dec 03, 2015 | 37.91 | 37.92 | 36.60 | 36.78 | 604,864 | -1.00(-2.64%) |
Dec 02, 2015 | 38.13 | 38.41 | 37.46 | 37.78 | 940,441 | -0.44(-1.15%) |