Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.78 | 27.87 | 27.34 | 27.50 | 306,556 | -0.20(-0.73%) |
Feb 26, 2016 | 28.30 | 28.38 | 27.39 | 27.71 | 289,086 | -0.50(-1.76%) |
Feb 25, 2016 | 28.22 | 29.09 | 27.60 | 28.20 | 373,887 | +0.31(+1.11%) |
Feb 24, 2016 | 27.89 | 28.00 | 27.35 | 27.89 | 281,809 | +0.00(+0.00%) |
Feb 23, 2016 | 28.24 | 28.40 | 27.88 | 27.89 | 175,794 | -0.32(-1.14%) |
Feb 22, 2016 | 28.19 | 28.54 | 28.13 | 28.21 | 158,979 | +0.25(+0.90%) |
Feb 19, 2016 | 27.50 | 28.09 | 27.50 | 27.96 | 109,740 | +0.42(+1.53%) |
Feb 18, 2016 | 27.49 | 27.73 | 27.19 | 27.54 | 230,100 | +0.03(+0.10%) |
Feb 17, 2016 | 26.91 | 27.77 | 26.85 | 27.51 | 193,664 | +0.84(+3.16%) |
Feb 16, 2016 | 27.18 | 27.19 | 26.42 | 26.67 | 164,492 | -0.32(-1.19%) |
Feb 12, 2016 | 27.00 | 26.99 | 26.99 | 26.99 | 109,727 | +0.36(+1.36%) |
Feb 11, 2016 | 26.66 | 26.87 | 26.08 | 26.63 | 89,789 | -0.41(-1.52%) |
Feb 10, 2016 | 27.34 | 27.75 | 26.98 | 27.04 | 177,330 | -0.19(-0.71%) |
Feb 09, 2016 | 26.88 | 27.51 | 26.83 | 27.23 | 144,848 | +0.05(+0.18%) |
Feb 08, 2016 | 25.79 | 27.61 | 25.79 | 27.18 | 337,317 | +1.15(+4.43%) |
Feb 05, 2016 | 26.23 | 26.68 | 25.96 | 26.03 | 231,209 | -0.19(-0.73%) |
Feb 04, 2016 | 26.32 | 26.58 | 25.92 | 26.22 | 88,308 | -0.20(-0.75%) |
Feb 03, 2016 | 27.07 | 27.14 | 26.18 | 26.42 | 88,151 | -0.38(-1.41%) |
Feb 02, 2016 | 26.65 | 26.86 | 26.50 | 26.80 | 71,978 | -0.03(-0.10%) |
Feb 01, 2016 | 27.04 | 27.07 | 26.65 | 26.83 | 174,896 | -0.42(-1.53%) |
Jan 29, 2016 | 26.29 | 27.36 | 26.29 | 27.24 | 217,467 | +0.97(+3.70%) |
Jan 28, 2016 | 25.97 | 26.40 | 25.89 | 26.27 | 114,618 | +0.37(+1.42%) |
Jan 27, 2016 | 26.19 | 26.42 | 25.82 | 25.90 | 122,133 | -0.37(-1.42%) |
Jan 26, 2016 | 25.92 | 26.49 | 25.88 | 26.28 | 114,736 | +0.53(+2.05%) |
Jan 25, 2016 | 25.87 | 26.03 | 25.67 | 25.75 | 80,936 | -0.18(-0.68%) |
Jan 22, 2016 | 26.05 | 26.26 | 25.79 | 25.92 | 131,506 | +0.12(+0.48%) |
Jan 21, 2016 | 26.01 | 26.14 | 25.21 | 25.80 | 157,062 | -0.22(-0.86%) |
Jan 20, 2016 | 25.74 | 26.19 | 25.21 | 26.02 | 282,549 | -0.06(-0.23%) |
Jan 19, 2016 | 25.90 | 26.26 | 25.86 | 26.08 | 136,521 | +0.31(+1.20%) |
Jan 15, 2016 | 25.63 | 25.77 | 25.77 | 25.77 | 193,240 | -0.04(-0.14%) |
Jan 14, 2016 | 25.79 | 26.07 | 25.49 | 25.81 | 161,253 | +0.17(+0.67%) |
Jan 13, 2016 | 25.99 | 25.99 | 25.27 | 25.64 | 176,366 | -0.28(-1.09%) |
Jan 12, 2016 | 25.67 | 25.94 | 25.37 | 25.92 | 200,311 | +0.56(+2.19%) |
Jan 11, 2016 | 25.26 | 25.55 | 25.04 | 25.37 | 147,761 | +0.12(+0.47%) |
Jan 08, 2016 | 26.11 | 26.11 | 25.22 | 25.25 | 204,477 | -0.79(-3.02%) |
Jan 07, 2016 | 26.14 | 26.42 | 25.95 | 26.03 | 141,554 | -0.50(-1.89%) |
Jan 06, 2016 | 26.30 | 26.69 | 26.30 | 26.54 | 112,545 | -0.08(-0.30%) |
Jan 05, 2016 | 26.62 | 26.73 | 26.18 | 26.62 | 307,442 | +0.01(+0.02%) |
Jan 04, 2016 | 26.76 | 27.74 | 26.26 | 26.61 | 224,944 | -0.57(-2.10%) |
Dec 31, 2015 | 27.93 | 27.18 | 27.18 | 27.18 | 118,715 | -0.77(-2.77%) |
Dec 30, 2015 | 27.88 | 28.16 | 27.75 | 27.96 | 138,573 | +0.06(+0.21%) |
Dec 29, 2015 | 27.46 | 27.93 | 27.46 | 27.90 | 65,484 | +0.48(+1.73%) |
Dec 28, 2015 | 27.33 | 27.51 | 27.16 | 27.42 | 64,921 | -0.09(-0.31%) |
Dec 24, 2015 | 27.23 | 27.51 | 27.51 | 27.51 | 44,003 | +0.22(+0.80%) |
Dec 23, 2015 | 27.20 | 27.33 | 27.05 | 27.29 | 148,351 | +0.23(+0.87%) |
Dec 22, 2015 | 26.44 | 27.08 | 26.28 | 27.05 | 103,488 | +0.69(+2.61%) |
Dec 21, 2015 | 26.10 | 26.48 | 25.94 | 26.37 | 143,168 | +0.39(+1.50%) |
Dec 18, 2015 | 26.26 | 26.38 | 25.85 | 25.98 | 703,870 | -0.31(-1.18%) |
Dec 17, 2015 | 26.43 | 26.62 | 26.21 | 26.29 | 98,826 | -0.16(-0.61%) |
Dec 16, 2015 | 26.45 | 26.64 | 26.14 | 26.45 | 95,000 | +0.10(+0.39%) |
Dec 15, 2015 | 26.38 | 26.56 | 26.16 | 26.34 | 132,096 | +0.12(+0.47%) |
Dec 14, 2015 | 25.85 | 26.41 | 25.85 | 26.22 | 201,753 | +0.43(+1.68%) |
Dec 11, 2015 | 26.03 | 26.46 | 25.68 | 25.79 | 182,196 | -0.62(-2.37%) |
Dec 10, 2015 | 26.75 | 26.81 | 26.30 | 26.41 | 210,780 | -0.39(-1.45%) |
Dec 09, 2015 | 27.06 | 27.23 | 26.68 | 26.80 | 338,258 | -0.22(-0.80%) |
Dec 08, 2015 | 26.92 | 27.35 | 26.89 | 27.02 | 221,790 | -0.10(-0.35%) |
Dec 07, 2015 | 27.21 | 27.48 | 26.97 | 27.12 | 161,111 | -0.12(-0.42%) |
Dec 04, 2015 | 26.87 | 27.53 | 26.86 | 27.23 | 120,399 | +0.36(+1.33%) |
Dec 03, 2015 | 27.05 | 27.31 | 26.79 | 26.87 | 277,572 | -0.14(-0.52%) |
Dec 02, 2015 | 27.01 | 27.12 | 26.93 | 27.01 | 190,917 | -0.06(-0.20%) |