Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.21 | 28.31 | 27.21 | 28.12 | 11,892 | +1.10(+4.06%) |
Feb 26, 2016 | 27.80 | 28.35 | 26.52 | 27.02 | 30,073 | -0.62(-2.25%) |
Feb 25, 2016 | 28.17 | 28.17 | 27.45 | 27.64 | 7,608 | -0.18(-0.63%) |
Feb 24, 2016 | 27.45 | 28.17 | 27.45 | 27.82 | 9,478 | -0.03(-0.09%) |
Feb 23, 2016 | 27.64 | 28.79 | 27.55 | 27.85 | 11,511 | +0.03(+0.09%) |
Feb 22, 2016 | 29.43 | 30.09 | 27.82 | 27.82 | 13,853 | -1.71(-5.79%) |
Feb 19, 2016 | 28.88 | 29.98 | 27.37 | 29.53 | 15,254 | +0.75(+2.62%) |
Feb 18, 2016 | 29.09 | 29.29 | 28.70 | 28.78 | 8,598 | +0.35(+1.24%) |
Feb 17, 2016 | 28.81 | 28.81 | 27.82 | 28.43 | 12,538 | -0.55(-1.91%) |
Feb 16, 2016 | 28.97 | 29.66 | 28.24 | 28.98 | 17,986 | -0.14(-0.48%) |
Feb 12, 2016 | 27.56 | 29.12 | 29.12 | 29.12 | 7,634 | +1.15(+4.11%) |
Feb 11, 2016 | 27.18 | 28.01 | 26.14 | 27.97 | 20,368 | +0.87(+3.21%) |
Feb 10, 2016 | 27.68 | 27.68 | 25.45 | 27.10 | 26,799 | -0.11(-0.39%) |
Feb 09, 2016 | 26.74 | 28.47 | 26.74 | 27.21 | 10,038 | -0.27(-0.99%) |
Feb 08, 2016 | 25.28 | 27.53 | 24.66 | 27.48 | 20,615 | +2.23(+8.83%) |
Feb 05, 2016 | 26.53 | 26.79 | 25.23 | 25.25 | 16,761 | -1.43(-5.36%) |
Feb 04, 2016 | 25.98 | 27.11 | 24.79 | 26.68 | 22,679 | +0.39(+1.50%) |
Feb 03, 2016 | 26.20 | 26.99 | 25.86 | 26.28 | 22,758 | +0.24(+0.91%) |
Feb 02, 2016 | 25.97 | 26.31 | 25.92 | 26.05 | 4,675 | +0.13(+0.51%) |
Feb 01, 2016 | 25.90 | 26.33 | 25.50 | 25.92 | 31,911 | -0.06(-0.24%) |
Jan 29, 2016 | 25.29 | 27.06 | 25.29 | 25.98 | 11,865 | +0.75(+2.99%) |
Jan 28, 2016 | 25.18 | 25.85 | 24.93 | 25.22 | 34,861 | +0.56(+2.28%) |
Jan 27, 2016 | 25.19 | 26.05 | 24.57 | 24.66 | 19,948 | -0.56(-2.23%) |
Jan 26, 2016 | 25.32 | 26.04 | 25.01 | 25.22 | 54,137 | +0.17(+0.67%) |
Jan 25, 2016 | 27.21 | 27.21 | 24.39 | 25.06 | 54,599 | -1.87(-6.94%) |
Jan 22, 2016 | 26.80 | 28.14 | 25.99 | 26.92 | 35,967 | +0.04(+0.16%) |
Jan 21, 2016 | 26.12 | 27.51 | 25.83 | 26.88 | 22,374 | +0.92(+3.55%) |
Jan 20, 2016 | 24.70 | 26.32 | 24.14 | 25.96 | 27,388 | +0.69(+2.74%) |
Jan 19, 2016 | 25.45 | 26.30 | 24.76 | 25.27 | 21,156 | -0.18(-0.72%) |
Jan 15, 2016 | 25.44 | 25.45 | 25.45 | 25.45 | 23,587 | -0.57(-2.19%) |
Jan 14, 2016 | 25.84 | 26.24 | 25.81 | 26.02 | 6,767 | +0.56(+2.21%) |
Jan 13, 2016 | 26.70 | 28.35 | 25.45 | 25.46 | 43,241 | -1.80(-6.60%) |
Jan 12, 2016 | 27.21 | 27.68 | 26.33 | 27.26 | 22,031 | +0.16(+0.58%) |
Jan 11, 2016 | 26.26 | 27.56 | 25.12 | 27.10 | 40,082 | +0.66(+2.49%) |
Jan 08, 2016 | 28.33 | 28.33 | 26.00 | 26.44 | 33,144 | -1.78(-6.31%) |
Jan 07, 2016 | 27.89 | 29.30 | 27.86 | 28.22 | 19,746 | -0.04(-0.16%) |
Jan 06, 2016 | 27.18 | 30.50 | 27.18 | 28.27 | 61,841 | +0.51(+1.83%) |
Jan 05, 2016 | 28.30 | 28.59 | 27.29 | 27.76 | 4,807 | -0.68(-2.38%) |
Jan 04, 2016 | 28.85 | 29.19 | 27.68 | 28.43 | 25,639 | -0.54(-1.85%) |
Dec 31, 2015 | 30.28 | 28.97 | 28.97 | 28.97 | 17,775 | -1.18(-3.90%) |
Dec 30, 2015 | 30.07 | 31.21 | 29.88 | 30.15 | 13,782 | -0.98(-3.16%) |
Dec 29, 2015 | 30.57 | 31.51 | 30.57 | 31.13 | 3,657 | -0.08(-0.25%) |
Dec 28, 2015 | 30.51 | 33.27 | 30.51 | 31.21 | 7,705 | -0.53(-1.66%) |
Dec 24, 2015 | 32.25 | 31.73 | 31.73 | 31.73 | 3,190 | -1.17(-3.55%) |
Dec 23, 2015 | 34.07 | 34.14 | 32.87 | 32.90 | 5,117 | -1.28(-3.75%) |
Dec 22, 2015 | 34.36 | 34.48 | 33.38 | 34.18 | 8,905 | +0.39(+1.14%) |
Dec 21, 2015 | 34.78 | 34.79 | 33.80 | 33.80 | 2,402 | -0.56(-1.63%) |
Dec 18, 2015 | 34.05 | 34.05 | 33.76 | 34.36 | 9,374 | +0.10(+0.28%) |
Dec 17, 2015 | 34.21 | 34.63 | 34.21 | 34.26 | 4,704 | +0.59(+1.75%) |
Dec 16, 2015 | 33.61 | 34.00 | 33.56 | 33.67 | 2,650 | -0.33(-0.96%) |
Dec 15, 2015 | 33.82 | 34.34 | 33.53 | 34.00 | 4,238 | +0.34(+1.02%) |
Dec 14, 2015 | 33.54 | 34.34 | 33.54 | 33.66 | 4,218 | +0.03(+0.10%) |
Dec 11, 2015 | 33.55 | 34.27 | 33.55 | 33.62 | 7,336 | -0.52(-1.53%) |
Dec 10, 2015 | 34.17 | 34.34 | 33.53 | 34.15 | 2,655 | +0.49(+1.45%) |
Dec 09, 2015 | 34.34 | 34.34 | 33.66 | 33.66 | 2,047 | -0.60(-1.75%) |
Dec 08, 2015 | 34.34 | 34.46 | 34.21 | 34.26 | 4,140 | -0.11(-0.32%) |
Dec 07, 2015 | 33.91 | 34.51 | 33.74 | 34.37 | 15,087 | +0.36(+1.06%) |
Dec 04, 2015 | 34.31 | 34.33 | 33.91 | 34.01 | 2,400 | -0.11(-0.33%) |
Dec 03, 2015 | 34.24 | 34.34 | 34.12 | 34.12 | 2,986 | -0.16(-0.48%) |
Dec 02, 2015 | 34.04 | 34.48 | 34.04 | 34.28 | 3,776 | -0.04(-0.13%) |