Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.55 | 22.73 | 20.41 | 20.51 | 795,406 | -2.37(-10.36%) |
Feb 26, 2016 | 21.64 | 23.74 | 21.36 | 22.88 | 637,155 | +1.31(+6.07%) |
Feb 25, 2016 | 21.62 | 21.65 | 21.17 | 21.57 | 146,671 | -0.05(-0.23%) |
Feb 24, 2016 | 20.79 | 21.71 | 20.43 | 21.62 | 132,492 | +0.58(+2.76%) |
Feb 23, 2016 | 22.13 | 22.13 | 21.04 | 21.04 | 328,122 | -1.12(-5.05%) |
Feb 22, 2016 | 21.87 | 22.23 | 21.80 | 22.16 | 215,472 | +0.47(+2.17%) |
Feb 19, 2016 | 21.80 | 22.09 | 21.55 | 21.69 | 198,843 | -0.21(-0.96%) |
Feb 18, 2016 | 22.10 | 22.10 | 21.62 | 21.90 | 339,414 | -0.02(-0.09%) |
Feb 17, 2016 | 21.70 | 22.15 | 21.56 | 21.92 | 315,826 | +0.28(+1.29%) |
Feb 16, 2016 | 21.33 | 21.75 | 21.16 | 21.64 | 245,514 | +0.56(+2.66%) |
Feb 12, 2016 | 20.89 | 21.08 | 21.08 | 21.08 | 257,200 | +0.48(+2.33%) |
Feb 11, 2016 | 20.34 | 20.76 | 20.02 | 20.60 | 620,961 | -0.18(-0.87%) |
Feb 10, 2016 | 20.33 | 21.36 | 20.30 | 20.78 | 445,650 | +0.66(+3.28%) |
Feb 09, 2016 | 19.45 | 20.50 | 19.41 | 20.12 | 335,178 | +0.23(+1.16%) |
Feb 08, 2016 | 20.68 | 20.68 | 19.30 | 19.89 | 566,630 | -1.12(-5.33%) |
Feb 05, 2016 | 21.72 | 21.93 | 20.80 | 21.01 | 382,395 | -0.79(-3.62%) |
Feb 04, 2016 | 21.97 | 22.25 | 21.64 | 21.80 | 533,658 | -0.15(-0.68%) |
Feb 03, 2016 | 22.86 | 22.90 | 21.61 | 21.95 | 449,791 | -0.58(-2.57%) |
Feb 02, 2016 | 23.25 | 23.36 | 22.23 | 22.53 | 529,162 | -0.99(-4.21%) |
Feb 01, 2016 | 23.28 | 23.80 | 22.97 | 23.52 | 356,222 | +0.07(+0.30%) |
Jan 29, 2016 | 22.96 | 23.72 | 22.85 | 23.45 | 357,784 | +0.59(+2.58%) |
Jan 28, 2016 | 23.67 | 23.67 | 22.78 | 22.86 | 310,739 | -0.45(-1.93%) |
Jan 27, 2016 | 23.21 | 23.88 | 23.10 | 23.31 | 526,109 | -0.11(-0.47%) |
Jan 26, 2016 | 22.78 | 23.47 | 22.35 | 23.42 | 414,918 | +0.76(+3.35%) |
Jan 25, 2016 | 23.22 | 23.50 | 22.57 | 22.66 | 185,713 | -0.66(-2.83%) |
Jan 22, 2016 | 22.92 | 23.40 | 22.79 | 23.32 | 446,296 | +0.84(+3.74%) |
Jan 21, 2016 | 22.75 | 23.01 | 22.43 | 22.48 | 737,179 | -0.18(-0.79%) |
Jan 20, 2016 | 22.68 | 23.03 | 21.59 | 22.66 | 709,622 | -0.48(-2.07%) |
Jan 19, 2016 | 24.22 | 24.22 | 22.78 | 23.14 | 398,564 | -0.73(-3.06%) |
Jan 15, 2016 | 23.43 | 23.87 | 23.87 | 23.87 | 471,100 | -0.28(-1.16%) |
Jan 14, 2016 | 23.78 | 24.56 | 23.09 | 24.15 | 285,136 | +0.49(+2.07%) |
Jan 13, 2016 | 24.71 | 25.27 | 23.06 | 23.66 | 706,666 | -1.05(-4.25%) |
Jan 12, 2016 | 25.08 | 25.54 | 23.92 | 24.71 | 722,335 | -0.09(-0.36%) |
Jan 11, 2016 | 25.69 | 25.69 | 24.60 | 24.80 | 394,913 | -0.98(-3.80%) |
Jan 08, 2016 | 26.52 | 26.59 | 25.38 | 25.78 | 412,458 | -0.56(-2.13%) |
Jan 07, 2016 | 27.57 | 27.58 | 26.31 | 26.34 | 381,473 | -1.83(-6.50%) |
Jan 06, 2016 | 28.59 | 29.18 | 28.08 | 28.17 | 340,363 | -0.78(-2.69%) |
Jan 05, 2016 | 28.30 | 29.01 | 28.08 | 28.95 | 344,128 | +0.65(+2.30%) |
Jan 04, 2016 | 29.23 | 29.23 | 28.27 | 28.30 | 420,076 | -1.55(-5.19%) |
Dec 31, 2015 | 29.77 | 29.85 | 29.85 | 29.85 | 271,200 | -0.03(-0.10%) |
Dec 30, 2015 | 30.31 | 30.70 | 29.83 | 29.88 | 208,411 | -0.43(-1.42%) |
Dec 29, 2015 | 30.41 | 30.92 | 30.07 | 30.31 | 192,808 | +0.02(+0.07%) |
Dec 28, 2015 | 30.63 | 30.74 | 29.92 | 30.29 | 166,039 | -0.44(-1.43%) |
Dec 24, 2015 | 30.66 | 30.73 | 30.73 | 30.73 | 94,400 | +0.13(+0.42%) |
Dec 23, 2015 | 30.33 | 30.63 | 30.09 | 30.60 | 226,989 | +0.30(+0.99%) |
Dec 22, 2015 | 29.90 | 30.39 | 29.37 | 30.30 | 254,844 | +0.49(+1.64%) |
Dec 21, 2015 | 29.69 | 29.85 | 29.18 | 29.81 | 235,985 | +0.20(+0.68%) |
Dec 18, 2015 | 29.93 | 30.13 | 29.41 | 29.61 | 447,148 | -0.42(-1.40%) |
Dec 17, 2015 | 29.95 | 30.52 | 29.95 | 30.03 | 294,302 | +0.14(+0.47%) |
Dec 16, 2015 | 29.51 | 29.92 | 29.06 | 29.89 | 257,428 | +0.65(+2.22%) |
Dec 15, 2015 | 28.59 | 29.61 | 28.54 | 29.24 | 381,810 | +0.83(+2.92%) |
Dec 14, 2015 | 29.42 | 29.64 | 28.31 | 28.41 | 437,774 | -1.00(-3.40%) |
Dec 11, 2015 | 30.22 | 30.45 | 29.34 | 29.41 | 362,722 | -1.25(-4.08%) |
Dec 10, 2015 | 30.55 | 30.99 | 30.47 | 30.66 | 382,202 | +0.11(+0.36%) |
Dec 09, 2015 | 31.37 | 31.63 | 30.52 | 30.55 | 352,263 | -0.86(-2.74%) |
Dec 08, 2015 | 31.98 | 32.13 | 31.36 | 31.41 | 349,264 | -1.05(-3.23%) |
Dec 07, 2015 | 33.16 | 33.16 | 32.24 | 32.46 | 355,864 | -0.69(-2.08%) |
Dec 04, 2015 | 32.92 | 33.34 | 32.76 | 33.15 | 435,460 | +0.22(+0.67%) |
Dec 03, 2015 | 33.34 | 33.38 | 32.70 | 32.93 | 805,422 | -0.34(-1.02%) |
Dec 02, 2015 | 32.55 | 33.38 | 32.27 | 33.27 | 572,166 | +0.78(+2.40%) |