Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.50 | 26.75 | 25.80 | 26.72 | 341,764 | -0.18(-0.67%) |
Feb 26, 2016 | 27.08 | 27.41 | 26.85 | 26.90 | 90,000 | -0.14(-0.52%) |
Feb 25, 2016 | 27.34 | 27.39 | 26.86 | 27.04 | 138,843 | -0.31(-1.13%) |
Feb 24, 2016 | 27.13 | 27.36 | 26.68 | 27.35 | 69,011 | +0.19(+0.70%) |
Feb 23, 2016 | 27.30 | 27.66 | 27.00 | 27.16 | 87,803 | -0.25(-0.91%) |
Feb 22, 2016 | 27.37 | 27.82 | 27.19 | 27.41 | 99,075 | +0.28(+1.03%) |
Feb 19, 2016 | 27.00 | 27.63 | 26.98 | 27.13 | 98,638 | +0.17(+0.63%) |
Feb 18, 2016 | 26.71 | 27.15 | 26.51 | 26.96 | 131,017 | +0.43(+1.62%) |
Feb 17, 2016 | 26.22 | 26.83 | 26.13 | 26.53 | 169,494 | +0.33(+1.26%) |
Feb 16, 2016 | 26.57 | 26.57 | 26.00 | 26.20 | 260,839 | +0.07(+0.27%) |
Feb 12, 2016 | 26.60 | 26.13 | 26.13 | 26.13 | 159,700 | -0.12(-0.46%) |
Feb 11, 2016 | 26.00 | 26.51 | 25.87 | 26.25 | 134,764 | +0.19(+0.73%) |
Feb 10, 2016 | 26.40 | 26.61 | 26.05 | 26.06 | 92,589 | -0.14(-0.53%) |
Feb 09, 2016 | 26.62 | 26.62 | 26.05 | 26.20 | 137,119 | -0.31(-1.17%) |
Feb 08, 2016 | 27.09 | 27.17 | 26.44 | 26.51 | 171,479 | -0.59(-2.18%) |
Feb 05, 2016 | 27.87 | 27.87 | 27.02 | 27.10 | 113,182 | -0.68(-2.45%) |
Feb 04, 2016 | 27.92 | 28.05 | 27.50 | 27.78 | 112,449 | -0.04(-0.14%) |
Feb 03, 2016 | 28.50 | 28.76 | 27.26 | 27.82 | 138,205 | -1.09(-3.77%) |
Feb 02, 2016 | 29.26 | 29.35 | 28.91 | 28.91 | 149,697 | -0.48(-1.63%) |
Feb 01, 2016 | 29.50 | 29.59 | 29.00 | 29.39 | 143,251 | +0.03(+0.10%) |
Jan 29, 2016 | 28.90 | 29.69 | 28.57 | 29.36 | 148,854 | +0.64(+2.23%) |
Jan 28, 2016 | 29.08 | 29.08 | 28.22 | 28.72 | 158,367 | -0.03(-0.10%) |
Jan 27, 2016 | 27.60 | 28.99 | 27.60 | 28.75 | 163,563 | +1.24(+4.51%) |
Jan 26, 2016 | 26.91 | 27.56 | 26.81 | 27.51 | 162,933 | +0.77(+2.88%) |
Jan 25, 2016 | 26.59 | 27.00 | 26.47 | 26.74 | 260,334 | +0.18(+0.68%) |
Jan 22, 2016 | 26.35 | 26.70 | 26.26 | 26.56 | 209,018 | +0.35(+1.34%) |
Jan 21, 2016 | 26.12 | 26.48 | 26.12 | 26.21 | 228,600 | -0.01(-0.04%) |
Jan 20, 2016 | 26.00 | 26.39 | 25.75 | 26.22 | 217,214 | -0.03(-0.11%) |
Jan 19, 2016 | 26.30 | 26.44 | 26.19 | 26.25 | 116,409 | +0.00(+0.00%) |
Jan 15, 2016 | 26.00 | 26.25 | 26.25 | 26.25 | 153,700 | -0.06(-0.23%) |
Jan 14, 2016 | 26.20 | 26.36 | 26.00 | 26.31 | 243,182 | +0.05(+0.19%) |
Jan 13, 2016 | 26.62 | 26.62 | 26.23 | 26.26 | 169,226 | -0.21(-0.79%) |
Jan 12, 2016 | 26.85 | 27.07 | 26.28 | 26.47 | 177,438 | -0.22(-0.82%) |
Jan 11, 2016 | 26.77 | 26.95 | 26.50 | 26.69 | 83,758 | -0.06(-0.22%) |
Jan 08, 2016 | 26.70 | 27.00 | 26.62 | 26.75 | 99,708 | +0.10(+0.38%) |
Jan 07, 2016 | 26.90 | 27.00 | 26.47 | 26.65 | 180,599 | -0.37(-1.37%) |
Jan 06, 2016 | 26.95 | 27.08 | 26.90 | 27.02 | 101,325 | +0.02(+0.07%) |
Jan 05, 2016 | 26.97 | 27.10 | 26.82 | 27.00 | 120,563 | +0.01(+0.04%) |
Jan 04, 2016 | 26.65 | 26.99 | 26.65 | 26.99 | 79,675 | +0.26(+0.97%) |
Dec 31, 2015 | 26.85 | 26.73 | 26.73 | 26.73 | 88,300 | -0.18(-0.67%) |
Dec 30, 2015 | 26.95 | 27.23 | 26.75 | 26.91 | 109,970 | -0.19(-0.70%) |
Dec 29, 2015 | 27.19 | 27.50 | 26.93 | 27.10 | 96,531 | +0.06(+0.22%) |
Dec 28, 2015 | 27.48 | 27.49 | 26.79 | 27.04 | 124,374 | -0.52(-1.89%) |
Dec 24, 2015 | 27.74 | 27.56 | 27.56 | 27.56 | 54,500 | -0.06(-0.22%) |
Dec 23, 2015 | 27.16 | 27.93 | 27.16 | 27.62 | 100,368 | +0.48(+1.77%) |
Dec 22, 2015 | 26.85 | 27.35 | 26.50 | 27.14 | 91,579 | +0.24(+0.89%) |
Dec 21, 2015 | 27.24 | 27.29 | 26.72 | 26.90 | 129,343 | -0.39(-1.43%) |
Dec 18, 2015 | 27.59 | 27.60 | 27.01 | 27.29 | 120,215 | -0.31(-1.12%) |
Dec 17, 2015 | 27.60 | 27.83 | 27.05 | 27.60 | 143,934 | +0.02(+0.07%) |
Dec 16, 2015 | 26.91 | 27.64 | 26.85 | 27.58 | 145,200 | +0.39(+1.43%) |
Dec 15, 2015 | 26.51 | 27.56 | 26.36 | 27.19 | 149,435 | +0.88(+3.34%) |
Dec 14, 2015 | 26.32 | 27.19 | 26.20 | 26.31 | 259,983 | -0.19(-0.72%) |
Dec 11, 2015 | 26.75 | 27.00 | 26.45 | 26.50 | 94,111 | -0.25(-0.93%) |
Dec 10, 2015 | 26.80 | 27.36 | 26.75 | 26.75 | 79,990 | -0.01(-0.04%) |
Dec 09, 2015 | 27.33 | 28.35 | 26.64 | 26.76 | 141,816 | -0.54(-1.98%) |
Dec 08, 2015 | 26.51 | 27.45 | 26.30 | 27.30 | 162,941 | +0.62(+2.32%) |
Dec 07, 2015 | 27.06 | 27.30 | 26.60 | 26.68 | 162,912 | -0.56(-2.06%) |
Dec 04, 2015 | 27.50 | 27.70 | 27.17 | 27.24 | 99,706 | -0.25(-0.91%) |
Dec 03, 2015 | 28.00 | 28.07 | 27.26 | 27.49 | 138,873 | -0.53(-1.89%) |
Dec 02, 2015 | 28.20 | 28.49 | 27.93 | 28.02 | 49,779 | -0.14(-0.50%) |