Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 34.90 | 35.32 | 34.34 | 34.74 | 897,531 | -0.09(-0.26%) |
Feb 26, 2016 | 34.22 | 34.95 | 34.11 | 34.83 | 726,453 | +0.71(+2.08%) |
Feb 25, 2016 | 34.73 | 34.98 | 33.77 | 34.12 | 864,161 | -0.50(-1.44%) |
Feb 24, 2016 | 34.23 | 34.68 | 33.72 | 34.62 | 827,670 | -0.02(-0.06%) |
Feb 23, 2016 | 34.11 | 34.67 | 33.89 | 34.64 | 909,981 | +0.52(+1.52%) |
Feb 22, 2016 | 34.42 | 34.88 | 33.90 | 34.12 | 844,740 | +0.07(+0.21%) |
Feb 19, 2016 | 33.78 | 34.50 | 32.74 | 34.05 | 875,993 | +0.07(+0.21%) |
Feb 18, 2016 | 32.83 | 34.07 | 32.38 | 33.98 | 1,132,566 | +1.31(+4.01%) |
Feb 17, 2016 | 33.17 | 35.00 | 31.92 | 32.67 | 2,258,714 | -0.08(-0.24%) |
Feb 16, 2016 | 31.29 | 32.82 | 29.34 | 32.75 | 3,328,353 | +4.84(+17.34%) |
Feb 12, 2016 | 28.48 | 27.91 | 27.91 | 27.91 | 1,132,900 | -0.37(-1.31%) |
Feb 11, 2016 | 27.42 | 28.45 | 27.18 | 28.28 | 544,552 | +0.31(+1.11%) |
Feb 10, 2016 | 28.02 | 28.59 | 27.79 | 27.97 | 625,955 | +0.05(+0.18%) |
Feb 09, 2016 | 28.46 | 28.51 | 27.80 | 27.92 | 720,120 | -1.01(-3.49%) |
Feb 08, 2016 | 28.40 | 29.02 | 28.08 | 28.93 | 748,650 | +0.18(+0.63%) |
Feb 05, 2016 | 29.01 | 29.13 | 28.52 | 28.75 | 773,688 | -0.39(-1.34%) |
Feb 04, 2016 | 28.43 | 29.23 | 28.31 | 29.14 | 508,363 | +0.73(+2.57%) |
Feb 03, 2016 | 28.47 | 28.47 | 27.28 | 28.41 | 370,099 | +0.15(+0.53%) |
Feb 02, 2016 | 28.92 | 29.05 | 28.16 | 28.26 | 436,165 | -1.14(-3.88%) |
Feb 01, 2016 | 28.25 | 29.63 | 27.96 | 29.40 | 762,560 | +0.98(+3.45%) |
Jan 29, 2016 | 27.94 | 28.42 | 27.69 | 28.42 | 994,878 | +0.67(+2.41%) |
Jan 28, 2016 | 28.42 | 28.56 | 27.64 | 27.75 | 710,227 | -0.24(-0.86%) |
Jan 27, 2016 | 27.81 | 28.39 | 27.65 | 27.99 | 534,682 | +0.10(+0.36%) |
Jan 26, 2016 | 27.53 | 28.06 | 27.48 | 27.89 | 813,065 | +0.63(+2.31%) |
Jan 25, 2016 | 30.00 | 30.15 | 27.11 | 27.26 | 1,554,834 | -3.31(-10.83%) |
Jan 22, 2016 | 29.89 | 30.67 | 29.78 | 30.57 | 1,719,925 | +1.41(+4.84%) |
Jan 21, 2016 | 28.74 | 29.69 | 28.44 | 29.16 | 1,054,117 | +0.60(+2.10%) |
Jan 20, 2016 | 26.80 | 28.68 | 26.29 | 28.56 | 1,072,406 | +1.29(+4.73%) |
Jan 19, 2016 | 27.71 | 27.74 | 26.78 | 27.27 | 1,116,396 | -0.08(-0.29%) |
Jan 15, 2016 | 27.25 | 27.35 | 27.35 | 27.35 | 1,319,000 | -0.68(-2.43%) |
Jan 14, 2016 | 28.93 | 28.93 | 27.99 | 28.03 | 813,764 | -0.71(-2.47%) |
Jan 13, 2016 | 30.20 | 30.71 | 28.67 | 28.74 | 977,333 | -1.46(-4.83%) |
Jan 12, 2016 | 29.28 | 30.23 | 29.24 | 30.20 | 1,717,597 | +1.16(+3.99%) |
Jan 11, 2016 | 28.19 | 29.28 | 28.10 | 29.04 | 1,444,975 | +1.04(+3.71%) |
Jan 08, 2016 | 28.25 | 28.53 | 27.85 | 28.00 | 1,157,242 | -0.03(-0.11%) |
Jan 07, 2016 | 28.00 | 28.30 | 27.79 | 28.03 | 861,985 | -0.55(-1.92%) |
Jan 06, 2016 | 28.20 | 28.89 | 28.13 | 28.58 | 659,689 | -0.06(-0.21%) |
Jan 05, 2016 | 29.03 | 29.03 | 28.34 | 28.64 | 626,978 | -0.27(-0.93%) |
Jan 04, 2016 | 29.28 | 29.51 | 28.43 | 28.91 | 802,921 | -0.86(-2.89%) |
Dec 31, 2015 | 30.50 | 29.77 | 29.77 | 29.77 | 771,200 | -0.79(-2.59%) |
Dec 30, 2015 | 30.54 | 30.94 | 30.46 | 30.56 | 374,879 | -0.33(-1.07%) |
Dec 29, 2015 | 30.54 | 31.00 | 30.54 | 30.89 | 380,883 | +0.50(+1.65%) |
Dec 28, 2015 | 30.80 | 30.90 | 30.34 | 30.39 | 415,496 | -0.47(-1.52%) |
Dec 24, 2015 | 30.34 | 30.86 | 30.86 | 30.86 | 177,100 | +0.46(+1.51%) |
Dec 23, 2015 | 29.57 | 30.42 | 29.57 | 30.40 | 489,547 | +0.91(+3.09%) |
Dec 22, 2015 | 29.02 | 29.66 | 28.82 | 29.49 | 361,761 | +0.57(+1.97%) |
Dec 21, 2015 | 28.77 | 29.25 | 28.58 | 28.92 | 565,552 | +0.46(+1.62%) |
Dec 18, 2015 | 28.92 | 29.11 | 28.45 | 28.46 | 1,300,602 | -0.68(-2.33%) |
Dec 17, 2015 | 29.97 | 30.13 | 29.09 | 29.14 | 782,039 | -0.82(-2.74%) |
Dec 16, 2015 | 29.81 | 30.15 | 29.61 | 29.96 | 699,636 | +0.14(+0.47%) |
Dec 15, 2015 | 30.54 | 30.61 | 29.77 | 29.82 | 1,080,695 | -0.56(-1.84%) |
Dec 14, 2015 | 30.86 | 30.99 | 30.20 | 30.38 | 849,901 | -0.42(-1.36%) |
Dec 11, 2015 | 30.54 | 31.12 | 30.37 | 30.80 | 844,832 | -0.17(-0.55%) |
Dec 10, 2015 | 30.08 | 31.00 | 30.02 | 30.97 | 474,657 | +0.77(+2.55%) |
Dec 09, 2015 | 30.24 | 30.56 | 29.83 | 30.20 | 892,767 | -0.10(-0.33%) |
Dec 08, 2015 | 31.10 | 31.10 | 30.27 | 30.30 | 859,858 | -1.16(-3.69%) |
Dec 07, 2015 | 31.24 | 31.60 | 30.58 | 31.46 | 927,672 | +0.12(+0.38%) |
Dec 04, 2015 | 31.45 | 31.63 | 31.03 | 31.34 | 857,701 | -0.10(-0.32%) |
Dec 03, 2015 | 31.95 | 31.97 | 31.12 | 31.44 | 1,099,278 | -0.48(-1.50%) |
Dec 02, 2015 | 32.39 | 32.58 | 31.67 | 31.92 | 802,645 | -0.61(-1.88%) |