Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.92 | 26.55 | 25.79 | 25.98 | 243,771 | +0.19(+0.74%) |
Feb 26, 2016 | 25.66 | 26.87 | 24.72 | 25.79 | 318,226 | -0.63(-2.39%) |
Feb 25, 2016 | 26.42 | 26.87 | 25.66 | 26.42 | 269,302 | +0.13(+0.48%) |
Feb 24, 2016 | 26.55 | 26.55 | 25.41 | 26.30 | 338,273 | -0.51(-1.89%) |
Feb 23, 2016 | 27.88 | 28.07 | 26.64 | 26.80 | 266,088 | -1.07(-3.85%) |
Feb 22, 2016 | 28.45 | 28.70 | 27.62 | 27.88 | 256,775 | +0.00(+0.00%) |
Feb 19, 2016 | 28.07 | 28.32 | 27.25 | 27.88 | 220,406 | -0.44(-1.56%) |
Feb 18, 2016 | 29.39 | 30.34 | 25.92 | 28.32 | 595,787 | -0.51(-1.75%) |
Feb 17, 2016 | 28.51 | 29.39 | 28.32 | 28.83 | 271,689 | +1.20(+4.35%) |
Feb 16, 2016 | 26.04 | 27.94 | 26.04 | 27.62 | 297,665 | +2.15(+8.44%) |
Feb 12, 2016 | 25.10 | 25.48 | 25.48 | 25.48 | 336,980 | +0.82(+3.33%) |
Feb 11, 2016 | 23.52 | 25.29 | 23.33 | 24.65 | 362,534 | +0.51(+2.09%) |
Feb 10, 2016 | 24.97 | 24.97 | 23.39 | 24.15 | 308,945 | -0.44(-1.80%) |
Feb 09, 2016 | 24.46 | 25.35 | 23.71 | 24.59 | 359,987 | -0.70(-2.75%) |
Feb 08, 2016 | 26.36 | 26.46 | 23.89 | 25.29 | 598,799 | -1.39(-5.21%) |
Feb 05, 2016 | 27.56 | 28.00 | 26.68 | 26.68 | 285,682 | -1.01(-3.65%) |
Feb 04, 2016 | 27.62 | 28.51 | 27.06 | 27.69 | 291,644 | -0.06(-0.23%) |
Feb 03, 2016 | 28.32 | 28.41 | 26.93 | 27.75 | 402,995 | -0.32(-1.13%) |
Feb 02, 2016 | 28.51 | 28.83 | 27.62 | 28.07 | 319,110 | -1.01(-3.48%) |
Feb 01, 2016 | 29.58 | 29.65 | 28.45 | 29.08 | 362,696 | +0.19(+0.66%) |
Jan 29, 2016 | 28.95 | 29.33 | 28.13 | 28.89 | 352,557 | +0.44(+1.56%) |
Jan 28, 2016 | 27.65 | 28.51 | 27.15 | 28.45 | 370,042 | +1.29(+4.76%) |
Jan 27, 2016 | 28.02 | 28.26 | 26.85 | 27.15 | 361,693 | -0.86(-3.08%) |
Jan 26, 2016 | 27.46 | 28.23 | 26.85 | 28.02 | 334,732 | +0.55(+2.02%) |
Jan 25, 2016 | 28.69 | 28.97 | 27.40 | 27.46 | 254,154 | -1.17(-4.09%) |
Jan 22, 2016 | 28.75 | 29.55 | 27.95 | 28.63 | 303,605 | +0.62(+2.20%) |
Jan 21, 2016 | 27.03 | 29.59 | 27.03 | 28.02 | 535,014 | +0.92(+3.41%) |
Jan 20, 2016 | 26.54 | 27.89 | 25.37 | 27.09 | 550,410 | -0.12(-0.45%) |
Jan 19, 2016 | 26.17 | 27.43 | 25.92 | 27.21 | 525,293 | +1.17(+4.49%) |
Jan 15, 2016 | 26.05 | 26.05 | 26.05 | 26.05 | 444,939 | -1.05(-3.86%) |
Jan 14, 2016 | 27.77 | 28.69 | 26.05 | 27.09 | 561,227 | -0.80(-2.87%) |
Jan 13, 2016 | 30.36 | 30.72 | 27.15 | 27.89 | 810,722 | -2.46(-8.11%) |
Jan 12, 2016 | 30.66 | 31.22 | 26.23 | 30.36 | 1,469,781 | -2.22(-6.81%) |
Jan 11, 2016 | 34.11 | 34.73 | 31.83 | 32.57 | 414,553 | -1.29(-3.82%) |
Jan 08, 2016 | 36.33 | 36.94 | 32.94 | 33.86 | 477,088 | -0.55(-1.61%) |
Jan 07, 2016 | 34.79 | 36.02 | 33.25 | 34.42 | 705,569 | -2.34(-6.37%) |
Jan 06, 2016 | 37.87 | 37.87 | 36.51 | 36.76 | 529,273 | -1.79(-4.63%) |
Jan 05, 2016 | 41.19 | 41.38 | 38.39 | 38.54 | 545,939 | -2.83(-6.85%) |
Jan 04, 2016 | 42.36 | 42.42 | 40.82 | 41.38 | 279,132 | -0.99(-2.33%) |
Dec 31, 2015 | 42.85 | 42.36 | 42.36 | 42.36 | 321,930 | -0.62(-1.43%) |
Dec 30, 2015 | 42.18 | 43.65 | 41.68 | 42.98 | 291,713 | +0.55(+1.31%) |
Dec 29, 2015 | 42.48 | 43.47 | 41.93 | 42.42 | 280,256 | +0.37(+0.88%) |
Dec 28, 2015 | 42.79 | 43.04 | 41.56 | 42.05 | 303,136 | -0.99(-2.29%) |
Dec 24, 2015 | 43.10 | 43.04 | 43.04 | 43.04 | 69,414 | -0.06(-0.14%) |
Dec 23, 2015 | 42.67 | 43.96 | 42.36 | 43.10 | 197,864 | +0.49(+1.16%) |
Dec 22, 2015 | 41.19 | 42.98 | 41.07 | 42.61 | 241,873 | +1.60(+3.90%) |
Dec 21, 2015 | 42.24 | 42.30 | 40.64 | 41.01 | 320,589 | -0.92(-2.20%) |
Dec 18, 2015 | 41.19 | 42.98 | 40.21 | 41.93 | 571,490 | +0.99(+2.41%) |
Dec 17, 2015 | 44.39 | 44.89 | 40.95 | 40.95 | 717,042 | -4.25(-9.40%) |
Dec 16, 2015 | 44.64 | 45.44 | 43.41 | 45.19 | 339,435 | +0.43(+0.96%) |
Dec 15, 2015 | 47.60 | 47.60 | 44.64 | 44.76 | 380,539 | -2.46(-5.22%) |
Dec 14, 2015 | 47.23 | 48.03 | 44.27 | 47.23 | 519,032 | +1.79(+3.93%) |
Dec 11, 2015 | 46.24 | 46.30 | 44.98 | 45.44 | 241,269 | -1.60(-3.40%) |
Dec 10, 2015 | 46.30 | 47.72 | 46.30 | 47.04 | 303,466 | +0.80(+1.73%) |
Dec 09, 2015 | 43.41 | 46.30 | 43.41 | 46.24 | 249,047 | +2.22(+5.03%) |
Dec 08, 2015 | 45.44 | 46.36 | 43.96 | 44.02 | 496,887 | -0.92(-2.05%) |
Dec 07, 2015 | 45.69 | 46.18 | 44.27 | 44.95 | 322,959 | -1.05(-2.28%) |
Dec 04, 2015 | 44.46 | 46.18 | 44.27 | 45.99 | 396,881 | +1.48(+3.32%) |
Dec 03, 2015 | 44.27 | 45.69 | 43.10 | 44.52 | 440,520 | +0.25(+0.56%) |
Dec 02, 2015 | 44.95 | 46.49 | 44.24 | 44.27 | 370,798 | -0.74(-1.64%) |