Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.76 | 27.41 | 26.58 | 26.87 | 878,532 | -0.44(-1.61%) |
Feb 26, 2016 | 26.92 | 27.38 | 26.92 | 27.31 | 934,996 | +0.56(+2.08%) |
Feb 25, 2016 | 26.11 | 26.82 | 25.96 | 26.75 | 1,099,013 | +0.66(+2.51%) |
Feb 24, 2016 | 25.09 | 26.12 | 24.91 | 26.10 | 539,170 | +0.40(+1.56%) |
Feb 23, 2016 | 25.83 | 26.48 | 25.69 | 25.70 | 613,848 | -0.50(-1.91%) |
Feb 22, 2016 | 25.88 | 26.36 | 25.88 | 26.19 | 541,480 | +0.69(+2.72%) |
Feb 19, 2016 | 25.35 | 25.57 | 24.96 | 25.50 | 501,175 | -0.05(-0.19%) |
Feb 18, 2016 | 25.70 | 25.87 | 25.34 | 25.55 | 740,861 | +0.04(+0.15%) |
Feb 17, 2016 | 24.72 | 25.87 | 24.58 | 25.51 | 1,328,449 | +0.91(+3.70%) |
Feb 16, 2016 | 24.18 | 24.66 | 23.83 | 24.60 | 952,210 | +0.66(+2.74%) |
Feb 12, 2016 | 22.98 | 23.94 | 23.94 | 23.94 | 1,313,868 | +1.29(+5.70%) |
Feb 11, 2016 | 22.95 | 23.27 | 22.31 | 22.65 | 1,350,991 | -0.93(-3.94%) |
Feb 10, 2016 | 23.74 | 24.07 | 23.51 | 23.58 | 1,113,128 | +0.31(+1.35%) |
Feb 09, 2016 | 23.24 | 24.31 | 22.49 | 23.27 | 1,960,494 | -0.57(-2.38%) |
Feb 08, 2016 | 24.88 | 24.94 | 23.37 | 23.84 | 1,327,806 | -1.44(-5.69%) |
Feb 05, 2016 | 25.85 | 26.07 | 25.16 | 25.27 | 687,275 | -0.59(-2.27%) |
Feb 04, 2016 | 25.38 | 26.27 | 25.19 | 25.86 | 1,582,446 | +0.59(+2.32%) |
Feb 03, 2016 | 25.61 | 25.77 | 24.61 | 25.27 | 904,106 | +0.01(+0.04%) |
Feb 02, 2016 | 25.68 | 26.17 | 25.20 | 25.26 | 1,300,876 | -1.10(-4.16%) |
Feb 01, 2016 | 26.43 | 26.78 | 26.28 | 26.36 | 976,003 | -0.49(-1.82%) |
Jan 29, 2016 | 25.82 | 26.85 | 25.46 | 26.85 | 1,150,455 | +1.08(+4.18%) |
Jan 28, 2016 | 26.15 | 26.15 | 25.51 | 25.77 | 505,565 | +0.29(+1.15%) |
Jan 27, 2016 | 25.50 | 25.95 | 25.36 | 25.48 | 533,027 | -0.23(-0.88%) |
Jan 26, 2016 | 25.02 | 25.75 | 24.77 | 25.70 | 617,181 | +0.99(+4.00%) |
Jan 25, 2016 | 25.24 | 25.46 | 24.68 | 24.72 | 604,186 | -0.70(-2.77%) |
Jan 22, 2016 | 24.99 | 25.58 | 24.86 | 25.42 | 1,436,857 | +1.12(+4.59%) |
Jan 21, 2016 | 24.63 | 25.03 | 24.18 | 24.31 | 1,665,499 | -0.28(-1.15%) |
Jan 20, 2016 | 24.81 | 24.96 | 23.73 | 24.59 | 1,650,023 | -0.59(-2.33%) |
Jan 19, 2016 | 25.91 | 25.91 | 24.86 | 25.18 | 1,246,862 | -0.39(-1.53%) |
Jan 15, 2016 | 25.43 | 25.57 | 25.57 | 25.57 | 1,597,981 | -0.71(-2.72%) |
Jan 14, 2016 | 26.59 | 26.68 | 25.92 | 26.28 | 963,564 | -0.19(-0.70%) |
Jan 13, 2016 | 27.21 | 27.34 | 26.33 | 26.47 | 2,392,088 | -0.60(-2.21%) |
Jan 12, 2016 | 27.07 | 27.14 | 26.70 | 27.06 | 1,213,101 | +0.34(+1.28%) |
Jan 11, 2016 | 27.27 | 27.40 | 26.56 | 26.72 | 880,918 | -0.49(-1.80%) |
Jan 08, 2016 | 27.79 | 27.94 | 27.14 | 27.21 | 858,902 | -0.50(-1.80%) |
Jan 07, 2016 | 27.69 | 28.24 | 27.44 | 27.71 | 2,000,606 | -0.85(-2.98%) |
Jan 06, 2016 | 28.40 | 28.82 | 28.36 | 28.56 | 721,939 | -0.45(-1.55%) |
Jan 05, 2016 | 29.22 | 29.34 | 28.75 | 29.01 | 721,899 | -0.21(-0.70%) |
Jan 04, 2016 | 28.96 | 29.26 | 28.59 | 29.22 | 955,324 | -0.17(-0.57%) |
Dec 31, 2015 | 29.57 | 29.38 | 29.38 | 29.38 | 474,918 | -0.36(-1.22%) |
Dec 30, 2015 | 29.98 | 30.25 | 29.41 | 29.75 | 399,642 | -0.48(-1.59%) |
Dec 29, 2015 | 30.01 | 30.27 | 29.80 | 30.23 | 461,601 | +0.34(+1.15%) |
Dec 28, 2015 | 29.56 | 29.94 | 29.43 | 29.88 | 495,045 | +0.13(+0.43%) |
Dec 24, 2015 | 29.80 | 29.76 | 29.76 | 29.76 | 316,714 | -0.21(-0.69%) |
Dec 23, 2015 | 29.26 | 30.00 | 29.26 | 29.96 | 644,938 | +0.99(+3.41%) |
Dec 22, 2015 | 28.63 | 29.11 | 28.62 | 28.97 | 526,181 | +0.34(+1.20%) |
Dec 21, 2015 | 28.66 | 28.67 | 28.33 | 28.63 | 975,667 | +0.03(+0.10%) |
Dec 18, 2015 | 28.51 | 28.91 | 28.41 | 28.60 | 1,817,352 | -0.01(-0.03%) |
Dec 17, 2015 | 29.07 | 29.10 | 28.54 | 28.61 | 1,031,586 | -0.68(-2.31%) |
Dec 16, 2015 | 29.35 | 29.56 | 28.81 | 29.29 | 1,087,329 | +0.01(+0.03%) |
Dec 15, 2015 | 28.70 | 29.32 | 28.62 | 29.28 | 1,467,298 | +0.99(+3.49%) |
Dec 14, 2015 | 28.84 | 28.84 | 28.13 | 28.29 | 1,057,115 | -0.50(-1.73%) |
Dec 11, 2015 | 29.05 | 29.34 | 28.64 | 28.79 | 716,879 | -0.77(-2.62%) |
Dec 10, 2015 | 29.39 | 29.75 | 29.37 | 29.56 | 964,531 | +0.14(+0.47%) |
Dec 09, 2015 | 29.75 | 30.22 | 29.37 | 29.42 | 696,088 | -0.32(-1.09%) |
Dec 08, 2015 | 30.01 | 30.22 | 29.49 | 29.75 | 1,127,516 | -0.71(-2.35%) |
Dec 07, 2015 | 31.04 | 31.23 | 30.38 | 30.46 | 622,101 | -0.83(-2.66%) |
Dec 04, 2015 | 30.88 | 31.46 | 30.76 | 31.29 | 1,754,343 | +0.38(+1.23%) |
Dec 03, 2015 | 31.57 | 31.57 | 30.80 | 30.91 | 1,012,044 | -0.46(-1.47%) |
Dec 02, 2015 | 31.65 | 32.41 | 31.32 | 31.37 | 1,514,903 | -0.03(-0.09%) |