Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.64 | 32.93 | 31.32 | 31.39 | 123,005 | -0.39(-1.23%) |
Feb 26, 2016 | 29.64 | 32.16 | 29.63 | 31.78 | 212,009 | +2.10(+7.08%) |
Feb 25, 2016 | 30.95 | 32.23 | 29.02 | 29.68 | 283,972 | -1.31(-4.23%) |
Feb 24, 2016 | 28.05 | 31.96 | 26.85 | 30.99 | 811,565 | +5.27(+20.49%) |
Feb 23, 2016 | 25.79 | 26.14 | 24.70 | 25.72 | 275,989 | -0.16(-0.62%) |
Feb 22, 2016 | 25.59 | 26.17 | 24.76 | 25.88 | 225,517 | +0.45(+1.77%) |
Feb 19, 2016 | 24.86 | 26.19 | 24.38 | 25.43 | 198,496 | +0.38(+1.52%) |
Feb 18, 2016 | 27.79 | 28.09 | 24.73 | 25.05 | 241,961 | -2.64(-9.53%) |
Feb 17, 2016 | 26.41 | 27.83 | 25.61 | 27.69 | 273,961 | +1.54(+5.89%) |
Feb 16, 2016 | 24.84 | 27.22 | 24.11 | 26.15 | 200,602 | +1.50(+6.09%) |
Feb 12, 2016 | 25.07 | 24.65 | 24.65 | 24.65 | 145,300 | +0.01(+0.04%) |
Feb 11, 2016 | 23.79 | 25.29 | 22.86 | 24.64 | 219,888 | +0.34(+1.40%) |
Feb 10, 2016 | 21.92 | 24.56 | 21.92 | 24.30 | 338,739 | +2.38(+10.86%) |
Feb 09, 2016 | 22.00 | 23.47 | 21.55 | 21.92 | 260,347 | -0.34(-1.53%) |
Feb 08, 2016 | 24.77 | 25.21 | 21.04 | 22.26 | 349,101 | -3.06(-12.09%) |
Feb 05, 2016 | 28.84 | 29.47 | 25.13 | 25.32 | 182,746 | -3.84(-13.17%) |
Feb 04, 2016 | 29.45 | 29.97 | 28.84 | 29.16 | 148,015 | -0.35(-1.19%) |
Feb 03, 2016 | 30.18 | 30.18 | 29.17 | 29.51 | 218,408 | -0.17(-0.57%) |
Feb 02, 2016 | 29.16 | 29.81 | 28.50 | 29.68 | 183,994 | +0.18(+0.61%) |
Feb 01, 2016 | 28.98 | 29.64 | 28.54 | 29.50 | 95,321 | +0.34(+1.17%) |
Jan 29, 2016 | 28.62 | 29.27 | 28.40 | 29.16 | 167,868 | +0.56(+1.96%) |
Jan 28, 2016 | 28.43 | 28.73 | 27.43 | 28.60 | 268,563 | +0.56(+2.00%) |
Jan 27, 2016 | 28.34 | 28.64 | 27.48 | 28.04 | 291,177 | -0.51(-1.79%) |
Jan 26, 2016 | 28.64 | 29.09 | 27.66 | 28.55 | 276,196 | +0.13(+0.46%) |
Jan 25, 2016 | 29.16 | 29.82 | 28.12 | 28.42 | 145,488 | -1.07(-3.63%) |
Jan 22, 2016 | 29.07 | 30.15 | 29.07 | 29.49 | 130,098 | +0.92(+3.22%) |
Jan 21, 2016 | 28.87 | 29.20 | 28.10 | 28.57 | 184,438 | -0.12(-0.42%) |
Jan 20, 2016 | 29.00 | 29.50 | 27.48 | 28.69 | 302,328 | -0.96(-3.24%) |
Jan 19, 2016 | 31.55 | 31.95 | 29.52 | 29.65 | 245,301 | -1.41(-4.54%) |
Jan 15, 2016 | 29.40 | 31.06 | 31.06 | 31.06 | 173,900 | +0.71(+2.34%) |
Jan 14, 2016 | 30.82 | 31.23 | 29.67 | 30.35 | 150,105 | -0.24(-0.78%) |
Jan 13, 2016 | 31.76 | 32.08 | 30.12 | 30.59 | 141,660 | -1.02(-3.23%) |
Jan 12, 2016 | 31.19 | 32.17 | 30.61 | 31.61 | 346,545 | +0.74(+2.40%) |
Jan 11, 2016 | 31.52 | 31.52 | 30.32 | 30.87 | 326,923 | -0.37(-1.18%) |
Jan 08, 2016 | 32.84 | 33.17 | 31.12 | 31.24 | 269,813 | -1.27(-3.91%) |
Jan 07, 2016 | 32.75 | 33.27 | 31.83 | 32.51 | 162,455 | -0.92(-2.75%) |
Jan 06, 2016 | 33.51 | 34.23 | 32.53 | 33.43 | 238,726 | -0.63(-1.85%) |
Jan 05, 2016 | 35.00 | 35.01 | 33.70 | 34.06 | 163,077 | -0.90(-2.57%) |
Jan 04, 2016 | 35.66 | 35.72 | 33.88 | 34.96 | 374,418 | -1.43(-3.93%) |
Dec 31, 2015 | 36.49 | 36.39 | 36.39 | 36.39 | 379,300 | -1.10(-2.93%) |
Dec 30, 2015 | 37.79 | 37.80 | 37.22 | 37.49 | 74,767 | -0.21(-0.56%) |
Dec 29, 2015 | 37.80 | 37.91 | 37.53 | 37.70 | 161,605 | +0.06(+0.16%) |
Dec 28, 2015 | 37.81 | 38.05 | 37.14 | 37.64 | 75,453 | -0.46(-1.21%) |
Dec 24, 2015 | 37.97 | 38.10 | 38.10 | 38.10 | 104,700 | +0.19(+0.50%) |
Dec 23, 2015 | 38.14 | 38.19 | 37.57 | 37.91 | 90,838 | -0.08(-0.20%) |
Dec 22, 2015 | 37.55 | 38.09 | 36.94 | 37.98 | 87,517 | +0.80(+2.14%) |
Dec 21, 2015 | 37.36 | 37.97 | 36.50 | 37.19 | 182,110 | +0.03(+0.08%) |
Dec 18, 2015 | 37.14 | 37.68 | 36.52 | 37.16 | 204,093 | -0.03(-0.08%) |
Dec 17, 2015 | 36.55 | 38.25 | 36.55 | 37.19 | 193,367 | +0.83(+2.28%) |
Dec 16, 2015 | 35.34 | 36.42 | 34.95 | 36.36 | 121,406 | +1.36(+3.89%) |
Dec 15, 2015 | 34.02 | 35.32 | 33.91 | 35.00 | 176,734 | +1.29(+3.83%) |
Dec 14, 2015 | 34.34 | 34.78 | 33.05 | 33.71 | 127,257 | -0.57(-1.66%) |
Dec 11, 2015 | 35.33 | 36.17 | 33.53 | 34.28 | 203,442 | -1.62(-4.51%) |
Dec 10, 2015 | 36.00 | 36.92 | 35.30 | 35.90 | 161,320 | -0.07(-0.19%) |
Dec 09, 2015 | 37.54 | 38.30 | 35.03 | 35.97 | 231,481 | -1.88(-4.97%) |
Dec 08, 2015 | 36.56 | 38.49 | 36.08 | 37.85 | 124,522 | +0.58(+1.56%) |
Dec 07, 2015 | 37.58 | 38.20 | 36.16 | 37.27 | 142,269 | -0.47(-1.25%) |
Dec 04, 2015 | 37.73 | 37.97 | 36.71 | 37.74 | 166,794 | +0.02(+0.05%) |
Dec 03, 2015 | 38.01 | 38.85 | 36.80 | 37.72 | 174,952 | +0.61(+1.64%) |
Dec 02, 2015 | 37.54 | 38.52 | 36.59 | 37.11 | 150,825 | -0.33(-0.88%) |