Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.80 | 26.95 | 25.80 | 26.36 | 43,290 | +0.47(+1.82%) |
Feb 26, 2016 | 26.45 | 26.50 | 25.69 | 25.89 | 31,392 | -0.58(-2.19%) |
Feb 25, 2016 | 26.14 | 26.83 | 26.06 | 26.47 | 22,998 | +0.49(+1.89%) |
Feb 24, 2016 | 25.14 | 26.07 | 25.14 | 25.98 | 26,933 | +0.54(+2.12%) |
Feb 23, 2016 | 25.79 | 25.99 | 25.40 | 25.44 | 32,277 | -0.52(-2.00%) |
Feb 22, 2016 | 26.53 | 27.15 | 25.85 | 25.96 | 43,131 | -0.20(-0.76%) |
Feb 19, 2016 | 25.63 | 26.24 | 25.63 | 26.16 | 24,187 | +0.46(+1.79%) |
Feb 18, 2016 | 26.03 | 26.21 | 25.67 | 25.70 | 20,237 | -0.23(-0.89%) |
Feb 17, 2016 | 26.67 | 26.71 | 25.93 | 25.93 | 36,169 | -0.56(-2.11%) |
Feb 16, 2016 | 25.78 | 26.60 | 25.61 | 26.49 | 40,407 | +0.84(+3.27%) |
Feb 12, 2016 | 26.42 | 25.65 | 25.65 | 25.65 | 32,500 | -0.39(-1.50%) |
Feb 11, 2016 | 26.10 | 26.28 | 25.68 | 26.04 | 49,767 | -0.50(-1.88%) |
Feb 10, 2016 | 26.37 | 27.02 | 26.00 | 26.54 | 41,487 | +0.24(+0.91%) |
Feb 09, 2016 | 25.83 | 26.88 | 25.52 | 26.30 | 20,232 | +0.20(+0.77%) |
Feb 08, 2016 | 24.54 | 26.36 | 24.22 | 26.10 | 73,579 | +1.63(+6.66%) |
Feb 05, 2016 | 26.25 | 26.36 | 24.04 | 24.47 | 56,115 | -1.81(-6.89%) |
Feb 04, 2016 | 27.31 | 27.68 | 26.03 | 26.28 | 61,100 | -1.06(-3.88%) |
Feb 03, 2016 | 27.59 | 27.59 | 26.87 | 27.34 | 23,124 | -0.09(-0.33%) |
Feb 02, 2016 | 27.51 | 28.04 | 27.35 | 27.43 | 30,293 | -0.35(-1.26%) |
Feb 01, 2016 | 27.75 | 28.09 | 27.59 | 27.78 | 20,716 | -0.09(-0.32%) |
Jan 29, 2016 | 26.96 | 27.94 | 26.96 | 27.87 | 24,772 | +1.09(+4.07%) |
Jan 28, 2016 | 27.09 | 27.39 | 26.72 | 26.78 | 26,927 | -0.20(-0.74%) |
Jan 27, 2016 | 27.45 | 27.45 | 26.83 | 26.98 | 28,990 | -0.43(-1.57%) |
Jan 26, 2016 | 27.14 | 27.85 | 27.00 | 27.41 | 31,771 | +0.36(+1.33%) |
Jan 25, 2016 | 27.47 | 27.73 | 26.90 | 27.05 | 17,388 | -0.48(-1.74%) |
Jan 22, 2016 | 27.42 | 27.62 | 27.20 | 27.53 | 36,980 | +0.47(+1.74%) |
Jan 21, 2016 | 26.93 | 27.39 | 26.60 | 27.06 | 51,191 | +0.26(+0.97%) |
Jan 20, 2016 | 26.98 | 27.05 | 25.57 | 26.80 | 65,344 | -0.74(-2.69%) |
Jan 19, 2016 | 27.30 | 27.80 | 26.76 | 27.54 | 47,486 | +0.48(+1.77%) |
Jan 15, 2016 | 28.15 | 27.06 | 27.06 | 27.06 | 31,100 | -1.79(-6.20%) |
Jan 14, 2016 | 28.29 | 29.14 | 27.90 | 28.85 | 45,556 | +0.52(+1.84%) |
Jan 13, 2016 | 29.51 | 29.51 | 28.17 | 28.33 | 34,271 | -0.97(-3.31%) |
Jan 12, 2016 | 27.92 | 29.31 | 27.78 | 29.30 | 54,494 | +1.39(+4.98%) |
Jan 11, 2016 | 28.73 | 28.73 | 27.52 | 27.91 | 65,292 | -0.93(-3.22%) |
Jan 08, 2016 | 29.61 | 29.68 | 28.73 | 28.84 | 45,269 | -0.65(-2.20%) |
Jan 07, 2016 | 29.23 | 29.72 | 29.05 | 29.49 | 77,349 | -0.19(-0.64%) |
Jan 06, 2016 | 29.32 | 29.76 | 29.24 | 29.68 | 30,329 | +0.03(+0.10%) |
Jan 05, 2016 | 29.58 | 29.82 | 29.01 | 29.65 | 56,558 | +0.18(+0.61%) |
Jan 04, 2016 | 31.63 | 31.63 | 29.29 | 29.47 | 94,638 | -2.80(-8.68%) |
Dec 31, 2015 | 32.38 | 32.27 | 32.27 | 32.27 | 118,200 | -0.09(-0.28%) |
Dec 30, 2015 | 32.57 | 32.66 | 32.27 | 32.36 | 41,569 | -0.35(-1.07%) |
Dec 29, 2015 | 32.54 | 32.94 | 32.34 | 32.71 | 54,033 | +0.41(+1.27%) |
Dec 28, 2015 | 31.80 | 32.39 | 31.80 | 32.30 | 60,941 | +0.28(+0.87%) |
Dec 24, 2015 | 31.38 | 32.02 | 32.02 | 32.02 | 50,600 | +0.86(+2.76%) |
Dec 23, 2015 | 31.65 | 31.65 | 31.10 | 31.16 | 28,327 | -0.44(-1.39%) |
Dec 22, 2015 | 31.57 | 31.70 | 31.06 | 31.60 | 40,585 | +0.31(+0.99%) |
Dec 21, 2015 | 30.91 | 31.36 | 30.70 | 31.29 | 36,433 | +0.68(+2.22%) |
Dec 18, 2015 | 31.56 | 31.56 | 30.53 | 30.61 | 70,885 | -0.95(-3.01%) |
Dec 17, 2015 | 31.95 | 31.95 | 31.49 | 31.56 | 30,760 | -0.38(-1.19%) |
Dec 16, 2015 | 32.14 | 32.14 | 31.83 | 31.94 | 37,443 | +0.01(+0.03%) |
Dec 15, 2015 | 31.95 | 31.95 | 31.54 | 31.93 | 48,164 | +0.22(+0.69%) |
Dec 14, 2015 | 31.83 | 31.91 | 31.18 | 31.71 | 63,965 | -0.09(-0.28%) |
Dec 11, 2015 | 31.43 | 32.08 | 30.66 | 31.80 | 40,854 | -0.14(-0.44%) |
Dec 10, 2015 | 31.90 | 32.09 | 30.93 | 31.94 | 43,587 | -0.07(-0.22%) |
Dec 09, 2015 | 32.03 | 32.25 | 31.59 | 32.01 | 57,477 | +0.03(+0.09%) |
Dec 08, 2015 | 30.55 | 32.08 | 30.40 | 31.98 | 103,538 | +1.26(+4.10%) |
Dec 07, 2015 | 30.47 | 30.93 | 30.47 | 30.72 | 41,318 | +0.33(+1.09%) |
Dec 04, 2015 | 29.46 | 30.60 | 29.46 | 30.39 | 40,505 | +0.91(+3.09%) |
Dec 03, 2015 | 29.09 | 29.53 | 28.80 | 29.48 | 34,010 | +0.36(+1.24%) |
Dec 02, 2015 | 29.39 | 29.48 | 28.81 | 29.12 | 46,184 | -0.43(-1.46%) |