Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 28.59 | 29.00 | 28.20 | 28.60 | 1,724,820 | +0.08(+0.27%) |
Feb 26, 2016 | 27.41 | 28.52 | 27.41 | 28.52 | 1,950,171 | +1.29(+4.73%) |
Feb 25, 2016 | 27.31 | 27.43 | 26.69 | 27.23 | 887,266 | -0.03(-0.10%) |
Feb 24, 2016 | 26.84 | 27.35 | 25.94 | 27.26 | 1,140,464 | +0.76(+2.87%) |
Feb 23, 2016 | 26.34 | 26.76 | 26.08 | 26.50 | 1,123,209 | -0.03(-0.13%) |
Feb 22, 2016 | 25.86 | 26.84 | 25.82 | 26.53 | 1,193,072 | +0.76(+2.95%) |
Feb 19, 2016 | 25.36 | 25.80 | 25.30 | 25.77 | 611,338 | +0.41(+1.60%) |
Feb 18, 2016 | 25.32 | 25.64 | 24.68 | 25.37 | 870,285 | -0.09(-0.37%) |
Feb 17, 2016 | 25.31 | 26.06 | 25.31 | 25.46 | 1,159,547 | +0.26(+1.03%) |
Feb 16, 2016 | 25.07 | 25.23 | 24.77 | 25.20 | 1,215,956 | +0.53(+2.14%) |
Feb 12, 2016 | 24.44 | 24.68 | 24.68 | 24.68 | 1,447,088 | +0.41(+1.67%) |
Feb 11, 2016 | 23.49 | 24.47 | 23.39 | 24.27 | 1,156,143 | +0.35(+1.48%) |
Feb 10, 2016 | 23.64 | 24.45 | 23.35 | 23.92 | 1,140,071 | +0.36(+1.54%) |
Feb 09, 2016 | 23.11 | 24.21 | 22.95 | 23.55 | 1,250,826 | +0.10(+0.40%) |
Feb 08, 2016 | 23.42 | 23.60 | 23.12 | 23.46 | 1,221,086 | -0.28(-1.16%) |
Feb 05, 2016 | 24.49 | 24.49 | 23.49 | 23.73 | 1,309,668 | -1.20(-4.82%) |
Feb 04, 2016 | 24.48 | 25.50 | 24.40 | 24.94 | 1,800,216 | +0.58(+2.38%) |
Feb 03, 2016 | 24.75 | 24.77 | 23.96 | 24.36 | 943,799 | -0.19(-0.77%) |
Feb 02, 2016 | 25.09 | 25.09 | 24.48 | 24.55 | 699,601 | -0.82(-3.24%) |
Feb 01, 2016 | 25.41 | 25.61 | 24.93 | 25.37 | 1,016,523 | -0.11(-0.44%) |
Jan 29, 2016 | 24.87 | 25.53 | 24.87 | 25.48 | 1,193,359 | +0.61(+2.47%) |
Jan 28, 2016 | 25.46 | 25.60 | 24.70 | 24.87 | 714,743 | -0.58(-2.28%) |
Jan 27, 2016 | 25.96 | 26.08 | 25.35 | 25.45 | 699,858 | -0.67(-2.55%) |
Jan 26, 2016 | 25.44 | 26.15 | 25.34 | 26.11 | 524,008 | +0.70(+2.75%) |
Jan 25, 2016 | 26.07 | 26.10 | 25.34 | 25.41 | 1,202,036 | -0.69(-2.65%) |
Jan 22, 2016 | 26.08 | 26.42 | 25.89 | 26.10 | 777,863 | +0.46(+1.79%) |
Jan 21, 2016 | 25.94 | 26.07 | 25.53 | 25.64 | 1,196,046 | -0.28(-1.07%) |
Jan 20, 2016 | 25.98 | 26.21 | 25.30 | 25.92 | 1,783,434 | -0.48(-1.83%) |
Jan 19, 2016 | 26.47 | 26.64 | 26.18 | 26.40 | 1,033,664 | +0.15(+0.56%) |
Jan 15, 2016 | 25.99 | 26.26 | 26.26 | 26.26 | 1,666,414 | -0.40(-1.49%) |
Jan 14, 2016 | 27.07 | 27.18 | 26.59 | 26.65 | 1,146,932 | -0.32(-1.19%) |
Jan 13, 2016 | 27.29 | 27.42 | 26.80 | 26.97 | 1,099,810 | -0.23(-0.86%) |
Jan 12, 2016 | 27.43 | 27.87 | 27.02 | 27.21 | 912,962 | -0.07(-0.25%) |
Jan 11, 2016 | 26.81 | 27.38 | 26.81 | 27.28 | 990,778 | +0.47(+1.74%) |
Jan 08, 2016 | 26.86 | 26.99 | 26.72 | 26.81 | 921,234 | +0.09(+0.32%) |
Jan 07, 2016 | 26.90 | 26.99 | 26.41 | 26.72 | 1,168,967 | -0.75(-2.74%) |
Jan 06, 2016 | 27.09 | 27.79 | 26.97 | 27.48 | 1,681,526 | +0.12(+0.44%) |
Jan 05, 2016 | 27.55 | 27.53 | 27.15 | 27.35 | 975,695 | -0.20(-0.72%) |
Jan 04, 2016 | 28.45 | 28.45 | 27.23 | 27.55 | 1,369,474 | -1.33(-4.61%) |
Dec 31, 2015 | 28.94 | 28.88 | 28.88 | 28.88 | 745,014 | -0.08(-0.27%) |
Dec 30, 2015 | 28.48 | 29.07 | 28.48 | 28.96 | 723,428 | +0.38(+1.33%) |
Dec 29, 2015 | 28.51 | 28.62 | 28.14 | 28.58 | 475,247 | +0.25(+0.88%) |
Dec 28, 2015 | 27.92 | 28.34 | 27.79 | 28.33 | 651,959 | +0.36(+1.30%) |
Dec 24, 2015 | 28.05 | 27.97 | 27.97 | 27.97 | 431,244 | -0.10(-0.34%) |
Dec 23, 2015 | 28.34 | 28.34 | 27.97 | 28.06 | 699,911 | -0.08(-0.28%) |
Dec 22, 2015 | 27.99 | 28.26 | 27.80 | 28.14 | 648,379 | +0.32(+1.15%) |
Dec 21, 2015 | 28.30 | 28.34 | 27.73 | 27.82 | 917,978 | -0.20(-0.71%) |
Dec 18, 2015 | 28.61 | 28.88 | 28.00 | 28.02 | 1,159,368 | -0.79(-2.76%) |
Dec 17, 2015 | 29.61 | 29.69 | 28.81 | 28.81 | 822,496 | -0.75(-2.54%) |
Dec 16, 2015 | 29.64 | 29.80 | 29.11 | 29.57 | 535,358 | +0.17(+0.59%) |
Dec 15, 2015 | 29.03 | 29.65 | 28.95 | 29.39 | 959,084 | +0.73(+2.56%) |
Dec 14, 2015 | 28.74 | 29.09 | 28.57 | 28.66 | 1,163,886 | -0.03(-0.12%) |
Dec 11, 2015 | 28.70 | 28.90 | 28.30 | 28.69 | 1,687,739 | -0.30(-1.04%) |
Dec 10, 2015 | 29.07 | 29.37 | 28.86 | 29.00 | 968,798 | -0.03(-0.09%) |
Dec 09, 2015 | 28.98 | 29.42 | 28.87 | 29.02 | 703,656 | +0.03(+0.12%) |
Dec 08, 2015 | 28.53 | 29.24 | 28.24 | 28.99 | 1,731,552 | -0.39(-1.32%) |
Dec 07, 2015 | 29.65 | 29.72 | 29.03 | 29.38 | 803,008 | -0.44(-1.48%) |
Dec 04, 2015 | 29.73 | 30.05 | 29.45 | 29.82 | 636,940 | +0.09(+0.32%) |
Dec 03, 2015 | 30.23 | 30.31 | 29.46 | 29.72 | 1,022,886 | -0.48(-1.57%) |
Dec 02, 2015 | 30.26 | 30.50 | 30.02 | 30.20 | 737,164 | -0.15(-0.48%) |