Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 31.47 | 32.46 | 31.36 | 32.05 | 412,365 | +0.58(+1.85%) |
Feb 26, 2016 | 31.83 | 32.17 | 31.11 | 31.47 | 250,883 | -0.26(-0.81%) |
Feb 25, 2016 | 31.12 | 31.81 | 30.93 | 31.72 | 218,356 | +0.51(+1.64%) |
Feb 24, 2016 | 30.84 | 31.24 | 30.23 | 31.21 | 265,036 | +0.04(+0.13%) |
Feb 23, 2016 | 31.07 | 31.30 | 30.16 | 31.17 | 367,021 | +0.11(+0.35%) |
Feb 22, 2016 | 30.50 | 31.11 | 30.29 | 31.06 | 238,555 | +1.00(+3.32%) |
Feb 19, 2016 | 29.66 | 30.41 | 29.66 | 30.07 | 344,318 | +0.36(+1.20%) |
Feb 18, 2016 | 30.22 | 30.25 | 29.41 | 29.71 | 365,178 | -0.39(-1.31%) |
Feb 17, 2016 | 30.49 | 30.84 | 29.90 | 30.10 | 406,875 | -0.51(-1.68%) |
Feb 16, 2016 | 29.99 | 30.65 | 29.43 | 30.62 | 417,396 | +0.78(+2.61%) |
Feb 12, 2016 | 28.33 | 29.84 | 29.84 | 29.84 | 453,170 | +1.73(+6.14%) |
Feb 11, 2016 | 28.76 | 29.02 | 27.62 | 28.11 | 565,986 | -1.27(-4.33%) |
Feb 10, 2016 | 29.65 | 30.21 | 28.84 | 29.38 | 426,680 | +0.42(+1.47%) |
Feb 09, 2016 | 28.76 | 29.59 | 28.27 | 28.96 | 360,780 | -0.27(-0.91%) |
Feb 08, 2016 | 29.82 | 29.82 | 28.70 | 29.23 | 415,747 | -1.04(-3.42%) |
Feb 05, 2016 | 30.58 | 30.89 | 29.79 | 30.26 | 549,276 | -0.61(-1.98%) |
Feb 04, 2016 | 29.66 | 31.50 | 29.66 | 30.87 | 734,835 | +1.06(+3.54%) |
Feb 03, 2016 | 30.71 | 30.75 | 28.97 | 29.82 | 511,218 | -0.43(-1.44%) |
Feb 02, 2016 | 31.45 | 31.55 | 30.06 | 30.25 | 803,378 | -1.48(-4.67%) |
Feb 01, 2016 | 32.27 | 32.59 | 31.61 | 31.73 | 576,151 | -0.85(-2.61%) |
Jan 29, 2016 | 31.47 | 33.16 | 31.47 | 32.58 | 1,046,972 | +1.08(+3.41%) |
Jan 28, 2016 | 29.43 | 33.26 | 29.24 | 31.51 | 1,746,296 | +3.88(+14.04%) |
Jan 27, 2016 | 27.61 | 28.53 | 27.42 | 27.63 | 897,793 | -0.11(-0.39%) |
Jan 26, 2016 | 27.09 | 28.54 | 26.60 | 27.74 | 863,738 | +0.92(+3.42%) |
Jan 25, 2016 | 27.55 | 27.55 | 26.53 | 26.82 | 333,417 | -0.94(-3.38%) |
Jan 22, 2016 | 26.79 | 28.37 | 26.79 | 27.76 | 579,537 | +1.24(+4.69%) |
Jan 21, 2016 | 26.97 | 27.61 | 26.03 | 26.51 | 877,960 | -0.33(-1.21%) |
Jan 20, 2016 | 26.20 | 27.21 | 25.15 | 26.84 | 685,719 | -0.20(-0.73%) |
Jan 19, 2016 | 28.64 | 28.90 | 26.66 | 27.04 | 770,740 | -1.44(-5.06%) |
Jan 15, 2016 | 28.14 | 28.48 | 28.48 | 28.48 | 404,641 | -0.19(-0.65%) |
Jan 14, 2016 | 28.89 | 29.25 | 28.34 | 28.66 | 608,048 | -0.17(-0.58%) |
Jan 13, 2016 | 28.69 | 30.37 | 28.14 | 28.83 | 830,311 | +0.14(+0.48%) |
Jan 12, 2016 | 28.50 | 28.82 | 27.50 | 28.69 | 560,029 | +0.44(+1.57%) |
Jan 11, 2016 | 28.43 | 28.61 | 27.92 | 28.25 | 704,797 | +0.05(+0.17%) |
Jan 08, 2016 | 29.93 | 29.93 | 28.08 | 28.20 | 593,006 | -1.66(-5.55%) |
Jan 07, 2016 | 31.61 | 31.61 | 29.75 | 29.86 | 513,922 | -1.94(-6.11%) |
Jan 06, 2016 | 32.11 | 32.61 | 31.38 | 31.80 | 465,344 | -0.79(-2.42%) |
Jan 05, 2016 | 33.20 | 33.34 | 32.41 | 32.59 | 290,651 | +0.14(+0.43%) |
Jan 04, 2016 | 33.13 | 33.41 | 32.19 | 32.45 | 446,069 | -1.10(-3.27%) |
Dec 31, 2015 | 33.74 | 33.55 | 33.55 | 33.55 | 174,054 | -0.38(-1.13%) |
Dec 30, 2015 | 34.37 | 34.52 | 33.87 | 33.93 | 160,965 | -0.47(-1.38%) |
Dec 29, 2015 | 34.49 | 34.73 | 34.12 | 34.41 | 186,232 | +0.24(+0.69%) |
Dec 28, 2015 | 34.19 | 34.46 | 33.63 | 34.17 | 138,536 | -0.12(-0.35%) |
Dec 24, 2015 | 33.98 | 34.29 | 34.29 | 34.29 | 81,961 | +0.20(+0.58%) |
Dec 23, 2015 | 33.95 | 34.28 | 33.68 | 34.09 | 203,968 | +0.48(+1.44%) |
Dec 22, 2015 | 33.05 | 33.93 | 32.41 | 33.61 | 278,005 | +0.62(+1.88%) |
Dec 21, 2015 | 33.15 | 33.62 | 32.61 | 32.99 | 343,381 | +0.18(+0.54%) |
Dec 18, 2015 | 34.05 | 34.11 | 32.74 | 32.81 | 801,245 | -1.26(-3.71%) |
Dec 17, 2015 | 35.18 | 35.31 | 33.95 | 34.07 | 234,676 | -1.00(-2.84%) |
Dec 16, 2015 | 34.34 | 35.23 | 34.22 | 35.07 | 341,196 | +1.03(+3.02%) |
Dec 15, 2015 | 32.87 | 34.30 | 32.87 | 34.04 | 440,499 | +1.46(+4.48%) |
Dec 14, 2015 | 33.15 | 33.15 | 32.09 | 32.58 | 596,678 | -0.58(-1.76%) |
Dec 11, 2015 | 33.42 | 33.60 | 32.98 | 33.16 | 289,316 | -0.80(-2.35%) |
Dec 10, 2015 | 33.84 | 34.30 | 33.61 | 33.96 | 299,692 | +0.33(+0.97%) |
Dec 09, 2015 | 35.10 | 35.43 | 33.36 | 33.64 | 698,459 | -1.73(-4.88%) |
Dec 08, 2015 | 35.85 | 36.41 | 35.25 | 35.37 | 249,443 | -1.15(-3.14%) |
Dec 07, 2015 | 36.46 | 36.78 | 36.07 | 36.51 | 273,066 | -0.16(-0.43%) |
Dec 04, 2015 | 36.06 | 36.88 | 35.73 | 36.67 | 236,564 | +0.79(+2.20%) |
Dec 03, 2015 | 36.38 | 37.01 | 35.59 | 35.88 | 360,706 | -0.43(-1.20%) |
Dec 02, 2015 | 37.48 | 37.48 | 36.11 | 36.31 | 402,168 | -1.16(-3.11%) |