Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.12 | 27.33 | 25.87 | 26.28 | 4,989,545 | -0.73(-2.70%) |
Feb 26, 2016 | 27.09 | 27.60 | 26.75 | 27.01 | 1,206,395 | +0.12(+0.45%) |
Feb 25, 2016 | 26.67 | 27.43 | 26.16 | 26.89 | 1,759,048 | +0.35(+1.32%) |
Feb 24, 2016 | 26.35 | 26.95 | 25.61 | 26.54 | 2,558,021 | +0.98(+3.83%) |
Feb 23, 2016 | 25.14 | 26.26 | 24.51 | 25.56 | 1,494,590 | +0.28(+1.11%) |
Feb 22, 2016 | 25.49 | 25.98 | 24.95 | 25.28 | 636,504 | +0.18(+0.72%) |
Feb 19, 2016 | 23.96 | 25.14 | 23.89 | 25.10 | 775,052 | +0.86(+3.55%) |
Feb 18, 2016 | 24.29 | 24.89 | 23.38 | 24.24 | 1,278,414 | +0.15(+0.62%) |
Feb 17, 2016 | 25.00 | 25.50 | 23.37 | 24.09 | 1,870,303 | +1.65(+7.35%) |
Feb 16, 2016 | 21.69 | 22.82 | 21.27 | 22.44 | 1,359,961 | +1.04(+4.86%) |
Feb 12, 2016 | 21.55 | 21.40 | 21.40 | 21.40 | 1,257,600 | -0.04(-0.19%) |
Feb 11, 2016 | 21.67 | 21.95 | 20.51 | 21.44 | 844,388 | -0.53(-2.41%) |
Feb 10, 2016 | 23.52 | 23.63 | 21.69 | 21.97 | 1,137,027 | -1.16(-5.02%) |
Feb 09, 2016 | 22.33 | 24.00 | 22.21 | 23.13 | 893,133 | +0.36(+1.58%) |
Feb 08, 2016 | 23.25 | 23.59 | 21.91 | 22.77 | 869,219 | -0.91(-3.84%) |
Feb 05, 2016 | 23.91 | 24.43 | 23.15 | 23.68 | 916,021 | -0.40(-1.66%) |
Feb 04, 2016 | 23.05 | 24.79 | 22.67 | 24.08 | 1,166,890 | +0.86(+3.70%) |
Feb 03, 2016 | 22.80 | 23.31 | 21.64 | 23.22 | 920,385 | +0.50(+2.20%) |
Feb 02, 2016 | 22.79 | 22.97 | 22.10 | 22.72 | 827,361 | -0.31(-1.35%) |
Feb 01, 2016 | 22.80 | 23.34 | 21.87 | 23.03 | 639,126 | +0.12(+0.52%) |
Jan 29, 2016 | 21.50 | 22.96 | 21.29 | 22.91 | 988,676 | +1.38(+6.41%) |
Jan 28, 2016 | 22.74 | 22.79 | 20.85 | 21.53 | 1,711,213 | -0.65(-2.93%) |
Jan 27, 2016 | 24.20 | 24.20 | 22.00 | 22.18 | 912,920 | -2.14(-8.80%) |
Jan 26, 2016 | 24.64 | 24.91 | 23.35 | 24.32 | 665,713 | -0.29(-1.18%) |
Jan 25, 2016 | 23.90 | 25.13 | 23.90 | 24.61 | 1,032,779 | +0.49(+2.03%) |
Jan 22, 2016 | 23.78 | 24.26 | 23.18 | 24.12 | 677,580 | +0.92(+3.97%) |
Jan 21, 2016 | 23.88 | 25.12 | 22.97 | 23.20 | 848,075 | -0.91(-3.77%) |
Jan 20, 2016 | 21.94 | 24.45 | 21.68 | 24.11 | 1,244,001 | +1.71(+7.63%) |
Jan 19, 2016 | 23.42 | 23.77 | 21.97 | 22.40 | 865,502 | -0.69(-2.99%) |
Jan 15, 2016 | 22.57 | 23.09 | 23.09 | 23.09 | 1,057,900 | -0.30(-1.28%) |
Jan 14, 2016 | 22.85 | 24.01 | 21.72 | 23.39 | 1,109,123 | +0.73(+3.22%) |
Jan 13, 2016 | 23.59 | 24.18 | 22.39 | 22.66 | 1,757,301 | -0.71(-3.04%) |
Jan 12, 2016 | 23.66 | 24.39 | 22.28 | 23.37 | 1,391,019 | +0.02(+0.09%) |
Jan 11, 2016 | 23.17 | 25.49 | 22.62 | 23.35 | 2,072,434 | +0.22(+0.95%) |
Jan 08, 2016 | 24.64 | 25.01 | 23.01 | 23.13 | 1,422,868 | -1.50(-6.09%) |
Jan 07, 2016 | 26.06 | 26.17 | 24.40 | 24.63 | 1,042,999 | -2.26(-8.40%) |
Jan 06, 2016 | 27.67 | 28.17 | 26.55 | 26.89 | 1,284,565 | -0.70(-2.54%) |
Jan 05, 2016 | 28.82 | 29.29 | 27.25 | 27.59 | 1,016,440 | -0.99(-3.46%) |
Jan 04, 2016 | 29.65 | 29.65 | 28.01 | 28.58 | 1,005,695 | -1.61(-5.33%) |
Dec 31, 2015 | 30.23 | 30.19 | 30.19 | 30.19 | 574,800 | -0.31(-1.02%) |
Dec 30, 2015 | 30.67 | 30.85 | 29.87 | 30.50 | 573,942 | -0.25(-0.81%) |
Dec 29, 2015 | 30.36 | 30.92 | 30.09 | 30.75 | 648,779 | +0.70(+2.33%) |
Dec 28, 2015 | 29.49 | 30.29 | 28.95 | 30.05 | 765,391 | +0.36(+1.21%) |
Dec 24, 2015 | 29.98 | 29.69 | 29.69 | 29.69 | 390,800 | -0.26(-0.87%) |
Dec 23, 2015 | 29.36 | 30.16 | 28.98 | 29.95 | 948,698 | +0.80(+2.74%) |
Dec 22, 2015 | 29.36 | 29.51 | 28.26 | 29.15 | 739,313 | -0.14(-0.48%) |
Dec 21, 2015 | 28.05 | 29.80 | 27.77 | 29.29 | 830,266 | +1.47(+5.28%) |
Dec 18, 2015 | 27.89 | 29.41 | 27.70 | 27.82 | 2,803,554 | -0.03(-0.11%) |
Dec 17, 2015 | 28.39 | 28.47 | 27.32 | 27.85 | 550,687 | -0.53(-1.87%) |
Dec 16, 2015 | 27.10 | 28.69 | 26.89 | 28.38 | 764,072 | +1.52(+5.66%) |
Dec 15, 2015 | 26.58 | 27.14 | 26.15 | 26.86 | 941,291 | +0.45(+1.70%) |
Dec 14, 2015 | 26.80 | 27.27 | 25.26 | 26.41 | 1,062,494 | -0.36(-1.34%) |
Dec 11, 2015 | 27.30 | 27.78 | 26.46 | 26.77 | 810,214 | -1.04(-3.74%) |
Dec 10, 2015 | 27.75 | 28.45 | 26.98 | 27.81 | 776,634 | -0.31(-1.10%) |
Dec 09, 2015 | 29.04 | 29.50 | 28.01 | 28.12 | 787,730 | -1.13(-3.86%) |
Dec 08, 2015 | 28.71 | 29.41 | 28.54 | 29.25 | 841,791 | +0.29(+1.00%) |
Dec 07, 2015 | 29.02 | 29.25 | 28.05 | 28.96 | 1,174,501 | -0.18(-0.62%) |
Dec 04, 2015 | 27.02 | 29.24 | 26.66 | 29.14 | 1,100,729 | +2.24(+8.33%) |
Dec 03, 2015 | 27.92 | 27.94 | 26.29 | 26.90 | 784,524 | -0.92(-3.31%) |
Dec 02, 2015 | 27.68 | 28.32 | 27.34 | 27.82 | 601,380 | +0.28(+1.02%) |