Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.62 | 30.56 | 28.62 | 29.59 | 63,788 | +0.92(+3.21%) |
Feb 26, 2016 | 28.60 | 29.14 | 28.45 | 28.66 | 41,208 | -0.08(-0.27%) |
Feb 25, 2016 | 28.24 | 29.36 | 27.46 | 28.74 | 104,656 | +0.50(+1.79%) |
Feb 24, 2016 | 27.91 | 28.50 | 27.77 | 28.24 | 87,149 | +0.11(+0.38%) |
Feb 23, 2016 | 27.73 | 28.50 | 27.73 | 28.13 | 154,338 | +0.59(+2.15%) |
Feb 22, 2016 | 28.34 | 28.79 | 27.00 | 27.54 | 140,861 | -0.45(-1.59%) |
Feb 19, 2016 | 28.22 | 28.59 | 27.83 | 27.98 | 70,635 | -0.29(-1.03%) |
Feb 18, 2016 | 28.47 | 29.07 | 27.94 | 28.28 | 84,201 | -0.29(-1.02%) |
Feb 17, 2016 | 29.01 | 29.97 | 27.94 | 28.57 | 129,341 | -0.40(-1.37%) |
Feb 16, 2016 | 31.04 | 31.33 | 28.77 | 28.96 | 158,313 | -2.27(-7.27%) |
Feb 12, 2016 | 31.12 | 31.23 | 31.23 | 31.23 | 40,824 | +0.01(+0.03%) |
Feb 11, 2016 | 30.98 | 32.00 | 29.11 | 31.22 | 49,548 | -0.09(-0.28%) |
Feb 10, 2016 | 30.96 | 32.93 | 30.20 | 31.31 | 56,112 | +0.54(+1.77%) |
Feb 09, 2016 | 30.93 | 31.90 | 30.14 | 30.77 | 71,803 | -0.27(-0.87%) |
Feb 08, 2016 | 32.41 | 32.85 | 29.51 | 31.04 | 75,849 | -1.37(-4.22%) |
Feb 05, 2016 | 32.78 | 33.63 | 32.04 | 32.41 | 30,296 | -0.64(-1.94%) |
Feb 04, 2016 | 32.88 | 33.85 | 32.07 | 33.05 | 28,752 | +0.28(+0.86%) |
Feb 03, 2016 | 33.26 | 33.44 | 31.96 | 32.77 | 13,716 | -0.10(-0.30%) |
Feb 02, 2016 | 33.44 | 34.02 | 32.33 | 32.86 | 22,621 | -0.50(-1.51%) |
Feb 01, 2016 | 32.82 | 33.74 | 31.85 | 33.37 | 28,330 | +0.31(+0.94%) |
Jan 29, 2016 | 32.98 | 33.24 | 31.53 | 33.06 | 76,831 | +0.09(+0.26%) |
Jan 28, 2016 | 32.80 | 33.12 | 32.12 | 32.97 | 83,708 | +0.48(+1.49%) |
Jan 27, 2016 | 32.91 | 32.98 | 32.27 | 32.49 | 73,731 | -0.53(-1.62%) |
Jan 26, 2016 | 32.98 | 33.08 | 29.48 | 33.02 | 58,012 | +0.04(+0.12%) |
Jan 25, 2016 | 32.45 | 34.06 | 31.84 | 32.98 | 53,500 | +0.24(+0.74%) |
Jan 22, 2016 | 32.01 | 33.02 | 29.09 | 32.74 | 77,041 | +0.69(+2.15%) |
Jan 21, 2016 | 32.01 | 32.95 | 32.01 | 32.05 | 26,983 | +0.07(+0.21%) |
Jan 20, 2016 | 31.98 | 32.16 | 29.05 | 31.98 | 114,179 | -0.28(-0.87%) |
Jan 19, 2016 | 32.86 | 33.18 | 31.90 | 32.26 | 53,768 | -0.90(-2.72%) |
Jan 15, 2016 | 32.83 | 33.16 | 33.16 | 33.16 | 42,164 | +0.19(+0.59%) |
Jan 14, 2016 | 33.44 | 33.71 | 32.05 | 32.97 | 68,592 | -0.78(-2.30%) |
Jan 13, 2016 | 34.02 | 34.40 | 32.75 | 33.75 | 66,349 | -0.41(-1.19%) |
Jan 12, 2016 | 34.76 | 35.03 | 33.77 | 34.15 | 58,899 | -0.63(-1.81%) |
Jan 11, 2016 | 35.36 | 35.36 | 34.49 | 34.78 | 57,197 | -0.19(-0.55%) |
Jan 08, 2016 | 34.15 | 35.35 | 34.10 | 34.98 | 42,283 | +0.52(+1.52%) |
Jan 07, 2016 | 34.85 | 35.69 | 34.24 | 34.45 | 120,355 | -0.25(-0.73%) |
Jan 06, 2016 | 35.89 | 35.89 | 34.40 | 34.71 | 113,352 | -0.99(-2.77%) |
Jan 05, 2016 | 36.13 | 36.52 | 35.67 | 35.70 | 59,547 | -0.48(-1.34%) |
Jan 04, 2016 | 36.62 | 36.62 | 35.91 | 36.18 | 43,324 | -0.36(-0.98%) |
Dec 31, 2015 | 35.78 | 36.54 | 36.54 | 36.54 | 93,298 | +0.85(+2.38%) |
Dec 30, 2015 | 36.34 | 36.89 | 35.44 | 35.69 | 53,310 | -0.74(-2.04%) |
Dec 29, 2015 | 36.96 | 36.96 | 35.05 | 36.43 | 65,709 | -0.48(-1.31%) |
Dec 28, 2015 | 36.43 | 37.10 | 35.36 | 36.92 | 69,151 | +0.29(+0.79%) |
Dec 24, 2015 | 36.54 | 36.63 | 36.63 | 36.63 | 19,072 | +0.21(+0.59%) |
Dec 23, 2015 | 36.38 | 37.67 | 35.81 | 36.41 | 47,362 | +0.01(+0.03%) |
Dec 22, 2015 | 36.06 | 36.81 | 36.06 | 36.40 | 51,030 | +0.23(+0.64%) |
Dec 21, 2015 | 36.21 | 36.80 | 35.16 | 36.17 | 27,117 | +0.32(+0.89%) |
Dec 18, 2015 | 37.17 | 37.73 | 34.87 | 35.85 | 769,799 | -1.12(-3.02%) |
Dec 17, 2015 | 37.84 | 37.84 | 36.63 | 36.97 | 134,885 | -0.12(-0.31%) |
Dec 16, 2015 | 37.64 | 37.76 | 36.72 | 37.08 | 278,320 | -0.49(-1.32%) |
Dec 15, 2015 | 37.86 | 37.88 | 37.03 | 37.58 | 198,833 | -0.16(-0.41%) |
Dec 14, 2015 | 36.81 | 38.76 | 36.02 | 37.73 | 225,908 | +0.91(+2.48%) |
Dec 11, 2015 | 36.86 | 36.86 | 36.41 | 36.82 | 49,676 | -0.09(-0.24%) |
Dec 10, 2015 | 36.84 | 36.91 | 36.19 | 36.91 | 54,662 | +0.40(+1.09%) |
Dec 09, 2015 | 36.58 | 37.01 | 36.19 | 36.51 | 64,592 | +0.10(+0.27%) |
Dec 08, 2015 | 36.18 | 36.82 | 35.26 | 36.41 | 70,681 | +0.26(+0.72%) |
Dec 07, 2015 | 35.05 | 38.21 | 35.05 | 36.15 | 91,497 | +0.99(+2.81%) |
Dec 04, 2015 | 35.39 | 35.70 | 34.93 | 35.16 | 30,239 | -0.22(-0.63%) |
Dec 03, 2015 | 35.34 | 35.80 | 35.14 | 35.39 | 27,588 | +0.18(+0.52%) |
Dec 02, 2015 | 35.27 | 35.55 | 34.97 | 35.20 | 23,612 | -0.29(-0.82%) |