Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.65 | 27.25 | 26.01 | 26.01 | 13,623 | -0.24(-0.91%) |
Feb 26, 2016 | 26.41 | 27.05 | 26.03 | 26.25 | 9,692 | -0.04(-0.14%) |
Feb 25, 2016 | 26.68 | 26.69 | 26.16 | 26.29 | 13,855 | -0.22(-0.83%) |
Feb 24, 2016 | 26.65 | 26.89 | 26.31 | 26.50 | 10,508 | -0.13(-0.50%) |
Feb 23, 2016 | 26.75 | 27.35 | 26.64 | 26.64 | 25,108 | -0.02(-0.07%) |
Feb 22, 2016 | 26.81 | 28.04 | 26.42 | 26.66 | 19,037 | -0.02(-0.07%) |
Feb 19, 2016 | 26.96 | 27.06 | 25.79 | 26.68 | 25,714 | -0.19(-0.71%) |
Feb 18, 2016 | 27.21 | 27.68 | 26.74 | 26.87 | 16,268 | +0.03(+0.11%) |
Feb 17, 2016 | 25.85 | 27.50 | 25.85 | 26.84 | 24,933 | +1.00(+3.87%) |
Feb 16, 2016 | 25.70 | 26.12 | 24.82 | 25.84 | 56,376 | +0.14(+0.56%) |
Feb 12, 2016 | 25.72 | 25.70 | 25.70 | 25.70 | 65,882 | +0.11(+0.45%) |
Feb 11, 2016 | 23.87 | 26.00 | 23.87 | 25.58 | 14,187 | +1.31(+5.41%) |
Feb 10, 2016 | 24.25 | 24.74 | 23.48 | 24.27 | 40,054 | +0.00(+0.00%) |
Feb 09, 2016 | 24.50 | 25.37 | 23.63 | 24.27 | 32,800 | -0.37(-1.51%) |
Feb 08, 2016 | 24.17 | 25.12 | 24.17 | 24.64 | 57,253 | +0.56(+2.33%) |
Feb 05, 2016 | 24.08 | 24.73 | 24.08 | 24.08 | 19,536 | -0.28(-1.13%) |
Feb 04, 2016 | 24.54 | 25.18 | 24.03 | 24.35 | 8,497 | -0.24(-0.97%) |
Feb 03, 2016 | 25.06 | 25.08 | 24.29 | 24.59 | 27,134 | -0.20(-0.81%) |
Feb 02, 2016 | 25.07 | 25.07 | 24.73 | 24.79 | 14,275 | -0.33(-1.33%) |
Feb 01, 2016 | 26.45 | 26.53 | 25.02 | 25.12 | 11,528 | -0.65(-2.51%) |
Jan 29, 2016 | 25.17 | 26.33 | 25.17 | 25.77 | 20,840 | +0.48(+1.88%) |
Jan 28, 2016 | 25.04 | 25.42 | 24.73 | 25.30 | 4,064 | +0.53(+2.15%) |
Jan 27, 2016 | 25.04 | 25.33 | 24.62 | 24.76 | 11,797 | -0.49(-1.92%) |
Jan 26, 2016 | 24.52 | 25.75 | 24.29 | 25.25 | 20,670 | -0.02(-0.08%) |
Jan 25, 2016 | 25.23 | 25.43 | 25.23 | 25.27 | 8,644 | -0.41(-1.59%) |
Jan 22, 2016 | 26.31 | 26.51 | 25.03 | 25.68 | 26,280 | -0.13(-0.52%) |
Jan 21, 2016 | 25.15 | 26.22 | 25.15 | 25.81 | 10,967 | +0.62(+2.46%) |
Jan 20, 2016 | 25.41 | 25.98 | 24.80 | 25.19 | 33,455 | -0.78(-3.00%) |
Jan 19, 2016 | 26.78 | 27.56 | 25.73 | 25.97 | 16,227 | -0.77(-2.88%) |
Jan 15, 2016 | 26.96 | 26.74 | 26.74 | 26.74 | 28,265 | -0.89(-3.20%) |
Jan 14, 2016 | 27.36 | 28.34 | 27.36 | 27.63 | 12,753 | +0.27(+0.97%) |
Jan 13, 2016 | 28.44 | 28.88 | 26.74 | 27.36 | 19,826 | -1.08(-3.78%) |
Jan 12, 2016 | 28.01 | 28.61 | 28.01 | 28.44 | 14,698 | +0.49(+1.74%) |
Jan 11, 2016 | 28.39 | 28.39 | 27.69 | 27.95 | 13,462 | -0.30(-1.08%) |
Jan 08, 2016 | 28.38 | 28.93 | 27.70 | 28.26 | 29,536 | -0.04(-0.13%) |
Jan 07, 2016 | 28.15 | 28.67 | 27.88 | 28.29 | 32,233 | -0.27(-0.93%) |
Jan 06, 2016 | 28.38 | 28.75 | 27.81 | 28.56 | 8,896 | -0.09(-0.30%) |
Jan 05, 2016 | 28.78 | 28.92 | 28.27 | 28.65 | 38,531 | +0.61(+2.17%) |
Jan 04, 2016 | 28.54 | 28.55 | 27.70 | 28.04 | 10,928 | -0.99(-3.41%) |
Dec 31, 2015 | 28.56 | 29.03 | 29.03 | 29.03 | 18,178 | +0.00(+0.00%) |
Dec 30, 2015 | 28.99 | 29.68 | 28.05 | 29.03 | 16,990 | +0.00(+0.00%) |
Dec 29, 2015 | 28.66 | 29.27 | 28.66 | 29.03 | 5,922 | +0.25(+0.86%) |
Dec 28, 2015 | 28.87 | 29.46 | 28.66 | 28.78 | 5,306 | -0.30(-1.05%) |
Dec 24, 2015 | 28.46 | 29.08 | 29.08 | 29.08 | 3,782 | +0.15(+0.53%) |
Dec 23, 2015 | 29.11 | 29.59 | 28.76 | 28.93 | 8,577 | -0.82(-2.75%) |
Dec 22, 2015 | 29.60 | 30.31 | 29.50 | 29.75 | 13,205 | +0.17(+0.58%) |
Dec 21, 2015 | 29.13 | 30.19 | 29.08 | 29.58 | 12,926 | +0.49(+1.67%) |
Dec 18, 2015 | 29.29 | 29.53 | 28.91 | 29.09 | 46,606 | -0.18(-0.62%) |
Dec 17, 2015 | 29.69 | 29.89 | 29.01 | 29.27 | 35,166 | +0.68(+2.36%) |
Dec 16, 2015 | 27.66 | 28.81 | 27.66 | 28.60 | 16,569 | +1.00(+3.62%) |
Dec 15, 2015 | 27.61 | 28.46 | 27.60 | 27.60 | 24,775 | +0.69(+2.58%) |
Dec 14, 2015 | 28.55 | 29.02 | 26.70 | 26.90 | 79,013 | -1.72(-6.02%) |
Dec 11, 2015 | 28.31 | 29.42 | 28.31 | 28.63 | 31,919 | -1.08(-3.62%) |
Dec 10, 2015 | 30.33 | 30.33 | 29.50 | 29.70 | 16,128 | -0.85(-2.77%) |
Dec 09, 2015 | 30.70 | 30.85 | 30.45 | 30.55 | 13,592 | -0.87(-2.76%) |
Dec 08, 2015 | 32.77 | 33.51 | 31.41 | 31.42 | 10,214 | -1.40(-4.26%) |
Dec 07, 2015 | 32.11 | 33.07 | 32.11 | 32.81 | 21,237 | +0.47(+1.44%) |
Dec 04, 2015 | 32.26 | 32.82 | 32.26 | 32.35 | 8,084 | +0.08(+0.24%) |
Dec 03, 2015 | 34.75 | 34.75 | 32.23 | 32.27 | 9,736 | -1.24(-3.69%) |
Dec 02, 2015 | 31.72 | 33.81 | 31.72 | 33.51 | 36,893 | +1.91(+6.05%) |