Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 29.93 | 30.69 | 29.81 | 30.54 | 1,517,255 | +0.67(+2.25%) |
Feb 26, 2016 | 30.25 | 30.25 | 29.26 | 29.86 | 1,562,797 | +0.03(+0.09%) |
Feb 25, 2016 | 30.06 | 30.38 | 28.97 | 29.84 | 1,018,231 | -0.06(-0.21%) |
Feb 24, 2016 | 29.32 | 29.94 | 28.79 | 29.90 | 1,161,348 | +0.06(+0.21%) |
Feb 23, 2016 | 30.76 | 31.12 | 29.77 | 29.84 | 1,000,075 | -1.10(-3.55%) |
Feb 22, 2016 | 31.13 | 31.85 | 30.79 | 30.94 | 871,114 | +0.60(+1.98%) |
Feb 19, 2016 | 29.94 | 30.74 | 29.94 | 30.33 | 1,870,211 | -0.34(-1.10%) |
Feb 18, 2016 | 30.47 | 30.85 | 29.94 | 30.67 | 1,074,308 | +0.35(+1.14%) |
Feb 17, 2016 | 30.10 | 30.88 | 29.92 | 30.32 | 919,214 | +0.69(+2.33%) |
Feb 16, 2016 | 28.84 | 29.72 | 28.28 | 29.63 | 1,003,789 | +1.30(+4.59%) |
Feb 12, 2016 | 27.44 | 28.33 | 28.33 | 28.33 | 972,283 | +1.49(+5.54%) |
Feb 11, 2016 | 26.96 | 27.39 | 26.33 | 26.85 | 710,704 | -0.70(-2.54%) |
Feb 10, 2016 | 27.34 | 28.01 | 26.75 | 27.55 | 1,135,982 | +0.23(+0.84%) |
Feb 09, 2016 | 27.48 | 27.67 | 26.88 | 27.32 | 983,048 | -0.58(-2.08%) |
Feb 08, 2016 | 28.87 | 29.09 | 27.30 | 27.90 | 932,437 | -1.50(-5.12%) |
Feb 05, 2016 | 28.66 | 29.46 | 28.58 | 29.40 | 1,145,119 | +0.47(+1.64%) |
Feb 04, 2016 | 28.37 | 29.62 | 28.03 | 28.93 | 1,411,539 | +0.92(+3.30%) |
Feb 03, 2016 | 27.49 | 28.07 | 26.63 | 28.00 | 3,183,976 | +1.01(+3.75%) |
Feb 02, 2016 | 27.24 | 27.24 | 26.69 | 26.99 | 1,758,423 | -0.70(-2.51%) |
Feb 01, 2016 | 28.27 | 28.31 | 26.45 | 27.69 | 1,908,236 | -1.28(-4.43%) |
Jan 29, 2016 | 28.15 | 29.28 | 27.77 | 28.97 | 2,376,674 | +1.50(+5.44%) |
Jan 28, 2016 | 26.67 | 28.39 | 26.03 | 27.48 | 4,849,570 | -2.20(-7.41%) |
Jan 27, 2016 | 30.45 | 30.85 | 29.41 | 29.67 | 1,365,270 | -0.76(-2.49%) |
Jan 26, 2016 | 29.43 | 31.45 | 29.03 | 30.43 | 2,814,834 | +1.58(+5.49%) |
Jan 25, 2016 | 29.20 | 29.40 | 28.49 | 28.85 | 1,374,460 | -0.77(-2.61%) |
Jan 22, 2016 | 29.65 | 30.42 | 29.16 | 29.62 | 1,038,896 | +0.77(+2.68%) |
Jan 21, 2016 | 28.97 | 29.66 | 28.47 | 28.85 | 1,024,582 | -0.09(-0.30%) |
Jan 20, 2016 | 28.93 | 29.38 | 27.29 | 28.94 | 1,856,330 | -0.79(-2.66%) |
Jan 19, 2016 | 30.46 | 30.47 | 29.14 | 29.73 | 1,312,293 | -0.39(-1.29%) |
Jan 15, 2016 | 28.78 | 30.11 | 30.11 | 30.11 | 1,423,454 | +0.23(+0.77%) |
Jan 14, 2016 | 29.89 | 30.18 | 28.85 | 29.89 | 939,637 | +0.03(+0.09%) |
Jan 13, 2016 | 30.88 | 31.28 | 29.68 | 29.86 | 942,441 | -0.71(-2.33%) |
Jan 12, 2016 | 30.86 | 30.98 | 29.93 | 30.57 | 872,926 | +0.15(+0.49%) |
Jan 11, 2016 | 30.74 | 30.99 | 29.89 | 30.42 | 781,128 | -0.20(-0.66%) |
Jan 08, 2016 | 31.39 | 31.41 | 30.57 | 30.62 | 865,135 | -0.58(-1.86%) |
Jan 07, 2016 | 31.53 | 32.00 | 31.06 | 31.21 | 803,478 | -1.06(-3.30%) |
Jan 06, 2016 | 32.39 | 32.60 | 31.88 | 32.27 | 1,174,080 | -0.79(-2.39%) |
Jan 05, 2016 | 34.29 | 34.41 | 33.00 | 33.06 | 1,237,063 | -1.23(-3.59%) |
Jan 04, 2016 | 33.68 | 34.53 | 33.45 | 34.29 | 1,115,181 | -0.05(-0.15%) |
Dec 31, 2015 | 34.49 | 34.35 | 34.35 | 34.35 | 640,059 | -0.19(-0.56%) |
Dec 30, 2015 | 34.76 | 35.43 | 34.48 | 34.54 | 577,955 | -0.51(-1.46%) |
Dec 29, 2015 | 34.54 | 35.23 | 34.25 | 35.05 | 552,781 | +0.78(+2.29%) |
Dec 28, 2015 | 34.86 | 34.97 | 34.12 | 34.27 | 565,704 | -0.80(-2.28%) |
Dec 24, 2015 | 35.02 | 35.07 | 35.07 | 35.07 | 251,431 | -0.07(-0.20%) |
Dec 23, 2015 | 34.86 | 35.28 | 34.64 | 35.14 | 680,961 | +0.68(+1.97%) |
Dec 22, 2015 | 33.25 | 34.80 | 33.14 | 34.46 | 771,379 | +1.29(+3.90%) |
Dec 21, 2015 | 33.18 | 33.39 | 32.82 | 33.17 | 859,561 | +0.33(+0.99%) |
Dec 18, 2015 | 33.72 | 33.72 | 32.72 | 32.84 | 2,223,156 | -0.98(-2.89%) |
Dec 17, 2015 | 35.52 | 35.61 | 33.78 | 33.82 | 1,112,434 | -1.69(-4.76%) |
Dec 16, 2015 | 35.02 | 35.72 | 34.79 | 35.51 | 1,253,278 | +0.66(+1.89%) |
Dec 15, 2015 | 34.74 | 34.88 | 33.99 | 34.85 | 1,127,411 | +0.30(+0.87%) |
Dec 14, 2015 | 34.31 | 34.86 | 33.98 | 34.55 | 966,068 | +0.27(+0.80%) |
Dec 11, 2015 | 34.89 | 34.89 | 34.21 | 34.28 | 1,035,128 | -1.09(-3.08%) |
Dec 10, 2015 | 35.80 | 36.07 | 35.36 | 35.37 | 799,689 | -0.44(-1.23%) |
Dec 09, 2015 | 35.63 | 36.96 | 35.63 | 35.81 | 875,025 | +0.05(+0.15%) |
Dec 08, 2015 | 36.12 | 36.48 | 35.48 | 35.75 | 1,165,146 | -0.93(-2.54%) |
Dec 07, 2015 | 36.81 | 37.11 | 36.41 | 36.69 | 629,917 | -0.47(-1.25%) |
Dec 04, 2015 | 36.80 | 37.23 | 36.33 | 37.15 | 562,924 | +0.23(+0.62%) |
Dec 03, 2015 | 38.06 | 38.07 | 36.74 | 36.92 | 602,529 | -1.00(-2.64%) |
Dec 02, 2015 | 38.28 | 38.56 | 37.61 | 37.93 | 936,810 | -0.44(-1.15%) |